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 (%)
Nov 30, 2009 2322 2330 2302 2322 0 +1.51(+0.07%)
Nov 27, 2009 2304 2330 2292 2320 0 -21.04(-0.90%)
Nov 25, 2009 2341 2341 2341 0 +15.55(+0.67%)
Nov 24, 2009 2321 2335 2307 2326 0 +15.79(+0.68%)
Nov 23, 2009 2300 2323 2292 2310 0 +35.61(+1.57%)
Nov 20, 2009 2263 2285 2256 2274 0 -8.29(-0.36%)
Nov 19, 2009 2278 2288 2257 2283 0 -10.56(-0.46%)
Nov 18, 2009 2293 2302 2276 2293 0 +6.46(+0.28%)
Nov 17, 2009 2277 2293 2270 2287 0 -7.08(-0.31%)
Nov 16, 2009 2280 2304 2274 2294 0 +26.42(+1.17%)
Nov 13, 2009 2257 2274 2249 2268 0 +14.39(+0.64%)
Nov 12, 2009 2254 2273 2240 2253 0 -11.62(-0.51%)
Nov 11, 2009 2273 2277 2254 2265 0 -8.47(-0.37%)
Nov 10, 2009 2263 2280 2255 2273 0 +10.61(+0.47%)
Nov 09, 2009 2256 2267 2244 2263 0 +23.36(+1.04%)
Nov 06, 2009 2225 2244 2216 2239 0 +13.40(+0.60%)
Nov 05, 2009 2220 2240 2213 2226 0 +16.01(+0.72%)
Nov 04, 2009 2196 2229 2189 2210 0 +20.50(+0.94%)
Nov 03, 2009 2199 2213 2170 2189 0 -15.43(-0.70%)
Nov 02, 2009 2191 2223 2182 2205 0 +15.22(+0.70%)
Oct 30, 2009 2215 2225 2178 2190 0 -26.57(-1.20%)
Oct 29, 2009 2206 2223 2193 2216 0 +25.38(+1.16%)
Oct 28, 2009 2222 2228 2186 2191 0 -22.42(-1.01%)
Oct 27, 2009 2220 2229 2203 2213 0 +14.00(+0.64%)
Oct 26, 2009 2234 2246 2193 2199 0 -30.38(-1.36%)
Oct 23, 2009 2227 2234 2218 2230 0 -16.02(-0.71%)
Oct 22, 2009 2229 2253 2217 2246 0 +21.68(+0.97%)
Oct 21, 2009 2230 2251 2218 2224 0 -10.62(-0.48%)
Oct 20, 2009 2231 2238 2229 2235 0 -16.11(-0.72%)
Oct 19, 2009 2233 2262 2225 2251 0 +26.32(+1.18%)
Oct 16, 2009 2227 2237 2214 2224 0 -19.90(-0.89%)
Oct 15, 2009 2225 2249 2219 2244 0 +17.18(+0.77%)
Oct 14, 2009 2230 2242 2206 2227 0 +13.28(+0.60%)
Oct 13, 2009 2211 2224 2198 2214 0 -28.14(-1.26%)
Oct 12, 2009 2245 2257 2226 2242 0 +22.79(+1.03%)
Oct 09, 2009 2195 2222 2191 2219 0 +17.53(+0.80%)
Oct 08, 2009 2200 2212 2192 2202 0 +16.33(+0.75%)
Oct 07, 2009 2171 2190 2161 2185 0 +4.64(+0.21%)
Oct 06, 2009 2174 2195 2157 2181 0 +13.99(+0.65%)
Oct 05, 2009 2157 2171 2145 2167 0 +9.02(+0.42%)
Oct 02, 2009 2153 2174 2142 2158 0 -3.87(-0.18%)
Oct 01, 2009 2194 2197 2158 2161 0 -37.91(-1.72%)
Sep 30, 2009 2203 2210 2170 2199 0 +8.45(+0.39%)
Sep 29, 2009 2205 2212 2185 2191 0 -11.66(-0.53%)
Sep 28, 2009 2183 2212 2173 2203 0 +25.35(+1.16%)
Sep 25, 2009 2169 2191 2162 2177 0 -0.34(-0.02%)
Sep 24, 2009 2196 2201 2170 2178 0 -11.83(-0.54%)
Sep 23, 2009 2203 2214 2182 2189 0 -6.08(-0.28%)
Sep 22, 2009 2200 2208 2178 2195 0 +16.82(+0.77%)
Sep 21, 2009 2164 2188 2160 2179 0 +3.01(+0.14%)
Sep 18, 2009 2178 2198 2158 2176 0 +8.45(+0.39%)
Sep 17, 2009 2165 2184 2155 2167 0 +13.65(+0.63%)
Sep 16, 2009 2162 2172 2143 2154 0 +6.57(+0.31%)
Sep 15, 2009 2150 2160 2130 2147 0 +1.04(+0.05%)
Sep 14, 2009 2143 2157 2136 2146 0 +0.97(+0.05%)
Sep 11, 2009 2155 2160 2137 2145 0 -7.22(-0.34%)
Sep 10, 2009 2145 2162 2129 2152 0 +1.43(+0.07%)
Sep 09, 2009 2140 2162 2135 2151 0 +14.22(+0.67%)
Sep 08, 2009 2132 2143 2113 2137 0 +28.05(+1.33%)
Sep 04, 2009 2108 2108 2108 0 +22.34(+1.07%)
Sep 03, 2009 2090 2095 2071 2086 0 -3.77(-0.18%)
Sep 02, 2009 2083 2100 2074 2090 0 -2.98(-0.14%)
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.