Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optistock Vision Index (CIX: OPINX )

5,657.30 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4194 4206 4151 4169 0 -19.78(-0.47%)
May 27, 2016 4189 4189 4189 4189 0 +2.57(+0.06%)
May 26, 2016 4191 4201 4181 4186 0 -4.69(-0.11%)
May 25, 2016 4184 4206 4167 4191 0 +38.21(+0.92%)
May 24, 2016 4136 4177 4135 4153 0 +20.16(+0.49%)
May 23, 2016 4142 4153 4117 4133 0 +33.08(+0.81%)
May 20, 2016 4084 4108 4072 4100 0 +17.46(+0.43%)
May 19, 2016 4089 4098 4060 4082 0 -35.96(-0.87%)
May 18, 2016 4118 4140 4091 4118 0 -1.20(-0.03%)
May 17, 2016 4127 4145 4093 4119 0 -15.41(-0.37%)
May 16, 2016 4092 4142 4087 4135 0 +40.20(+0.98%)
May 13, 2016 4104 4121 4087 4095 0 -17.67(-0.43%)
May 12, 2016 4132 4140 4090 4112 0 -10.86(-0.26%)
May 11, 2016 4131 4145 4119 4123 0 -17.15(-0.41%)
May 10, 2016 4122 4152 4112 4140 0 +36.52(+0.89%)
May 09, 2016 4078 4114 4070 4104 0 +47.44(+1.17%)
May 06, 2016 4047 4067 4033 4056 0 -23.39(-0.57%)
May 05, 2016 4065 4091 4055 4080 0 +8.15(+0.20%)
May 04, 2016 4081 4095 4057 4072 0 -42.97(-1.04%)
May 03, 2016 4120 4134 4098 4114 0 -18.62(-0.45%)
May 02, 2016 4111 4135 4101 4133 0 +38.41(+0.94%)
Apr 29, 2016 4110 4117 4074 4095 0 -19.88(-0.48%)
Apr 28, 2016 4107 4133 4091 4115 0 -13.35(-0.32%)
Apr 27, 2016 4126 4143 4112 4128 0 -1.56(-0.04%)
Apr 26, 2016 4144 4149 4114 4129 0 -3.37(-0.08%)
Apr 25, 2016 4140 4146 4107 4133 0 +0.81(+0.02%)
Apr 22, 2016 4129 4144 4109 4132 0 -1.86(-0.04%)
Apr 21, 2016 4133 4154 4111 4134 0 -9.86(-0.24%)
Apr 20, 2016 4138 4162 4120 4144 0 +10.72(+0.26%)
Apr 19, 2016 4111 4169 4099 4133 0 +49.17(+1.20%)
Apr 18, 2016 4053 4096 4045 4084 0 +29.42(+0.73%)
Apr 15, 2016 4047 4064 4028 4054 0 +3.56(+0.09%)
Apr 14, 2016 4049 4065 4031 4051 0 +5.77(+0.14%)
Apr 13, 2016 4039 4059 4018 4045 0 +13.58(+0.34%)
Apr 12, 2016 4007 4048 3989 4032 0 +16.05(+0.40%)
Apr 11, 2016 4029 4043 4007 4015 0 -5.39(-0.13%)
Apr 08, 2016 4026 4043 4007 4021 0 +4.80(+0.12%)
Apr 07, 2016 4019 4037 3997 4016 0 -13.93(-0.35%)
Apr 06, 2016 3976 4035 3957 4030 0 +62.89(+1.59%)
Apr 05, 2016 3947 3991 3934 3967 0 +2.64(+0.07%)
Apr 04, 2016 3969 3985 3951 3964 0 +9.38(+0.24%)
Apr 01, 2016 3897 3961 3889 3955 0 +4.24(+0.11%)
Mar 31, 2016 3971 3980 3946 3951 0 -23.93(-0.60%)
Mar 30, 2016 3981 3997 3967 3975 0 +6.03(+0.15%)
Mar 29, 2016 3931 3973 3909 3969 0 +10.24(+0.26%)
Mar 28, 2016 3968 3984 3946 3959 0 -3.13(-0.08%)
Mar 24, 2016 3962 3962 3962 3962 0 -16.31(-0.41%)
Mar 23, 2016 3973 4006 3947 3978 0 +14.95(+0.38%)
Mar 22, 2016 3943 3976 3936 3963 0 +13.43(+0.34%)
Mar 21, 2016 3940 3965 3920 3950 0 +15.40(+0.39%)
Mar 18, 2016 3913 3947 3894 3934 0 +5.56(+0.14%)
Mar 17, 2016 3936 3953 3909 3929 0 -11.65(-0.30%)
Mar 16, 2016 3929 3952 3907 3940 0 +0.19(+0.00%)
Mar 15, 2016 3947 3966 3914 3940 0 -17.51(-0.44%)
Mar 14, 2016 3971 3982 3947 3958 0 -15.52(-0.39%)
Mar 11, 2016 3952 3981 3943 3973 0 +33.71(+0.86%)
Mar 10, 2016 3941 3968 3902 3939 0 +26.44(+0.68%)
Mar 09, 2016 3913 3922 3888 3913 0 +19.77(+0.51%)
Mar 08, 2016 3908 3920 3886 3893 0 -13.23(-0.34%)
Mar 07, 2016 3875 3918 3860 3906 0 +10.03(+0.26%)
Mar 04, 2016 3894 3915 3875 3896 0 -9.31(-0.24%)
Mar 03, 2016 3905 3917 3872 3906 0 -23.49(-0.60%)
Mar 02, 2016 3911 3940 3896 3929 0 -0.50(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.