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 (%)
Dec 29, 2017 4874 4874 4874 4874 0 -24.94(-0.51%)
Dec 28, 2017 4908 4916 4890 4899 0 +6.89(+0.14%)
Dec 27, 2017 4892 4909 4881 4892 0 +23.68(+0.49%)
Dec 26, 2017 4868 4881 4851 4869 0 +3.59(+0.07%)
Dec 22, 2017 4883 4896 4857 4865 0 -26.67(-0.55%)
Dec 21, 2017 4899 4928 4882 4892 0 +5.01(+0.10%)
Dec 20, 2017 4923 4933 4881 4887 0 -44.05(-0.89%)
Dec 19, 2017 4944 4959 4920 4931 0 -3.01(-0.06%)
Dec 18, 2017 4949 4988 4921 4934 0 -7.60(-0.15%)
Dec 15, 2017 4933 4958 4913 4941 0 +27.50(+0.56%)
Dec 14, 2017 4966 4972 4910 4914 0 -33.09(-0.67%)
Dec 13, 2017 4945 4970 4928 4947 0 +8.34(+0.17%)
Dec 12, 2017 4926 4962 4912 4939 0 +41.47(+0.85%)
Dec 11, 2017 4895 4907 4866 4897 0 +4.96(+0.10%)
Dec 08, 2017 4867 4902 4859 4892 0 +27.42(+0.56%)
Dec 07, 2017 4859 4901 4841 4865 0 -23.88(-0.49%)
Dec 06, 2017 4888 4916 4854 4889 0 +17.04(+0.35%)
Dec 05, 2017 4874 4906 4858 4872 0 -6.91(-0.14%)
Dec 04, 2017 4931 4941 4871 4879 0 -33.00(-0.67%)
Dec 01, 2017 4898 4930 4872 4912 0 +14.39(+0.29%)
Nov 30, 2017 4909 4926 4870 4897 0 +5.27(+0.11%)
Nov 29, 2017 4900 4916 4869 4892 0 -10.26(-0.21%)
Nov 28, 2017 4859 4918 4853 4902 0 +56.75(+1.17%)
Nov 27, 2017 4844 4863 4831 4845 0 -11.64(-0.24%)
Nov 24, 2017 4847 4871 4837 4857 0 +33.89(+0.70%)
Nov 22, 2017 4856 4863 4804 4823 0 -18.31(-0.38%)
Nov 21, 2017 4837 4867 4830 4842 0 +26.57(+0.55%)
Nov 20, 2017 4831 4845 4806 4815 0 -10.48(-0.22%)
Nov 17, 2017 4826 4852 4808 4825 0 -2.59(-0.05%)
Nov 16, 2017 4838 4851 4818 4828 0 +5.77(+0.12%)
Nov 15, 2017 4828 4845 4812 4822 0 -17.53(-0.36%)
Nov 14, 2017 4834 4859 4817 4840 0 +1.89(+0.04%)
Nov 13, 2017 4813 4849 4799 4838 0 +13.15(+0.27%)
Nov 10, 2017 4832 4839 4793 4825 0 -19.69(-0.41%)
Nov 09, 2017 4844 4869 4815 4844 0 -30.74(-0.63%)
Nov 08, 2017 4833 4890 4825 4875 0 +41.55(+0.86%)
Nov 07, 2017 4843 4850 4810 4834 0 -21.36(-0.44%)
Nov 06, 2017 4864 4880 4850 4855 0 -7.94(-0.16%)
Nov 03, 2017 4845 4872 4833 4863 0 +19.11(+0.39%)
Nov 02, 2017 4855 4861 4821 4844 0 -3.08(-0.06%)
Nov 01, 2017 4848 4880 4830 4847 0 +9.99(+0.21%)
Oct 31, 2017 4851 4860 4814 4837 0 +1.98(+0.04%)
Oct 30, 2017 4852 4870 4810 4835 0 -17.61(-0.36%)
Oct 27, 2017 4843 4886 4814 4853 0 +0.39(+0.01%)
Oct 26, 2017 4873 4906 4836 4852 0 -15.62(-0.32%)
Oct 25, 2017 4869 4913 4827 4868 0 -21.25(-0.43%)
Oct 24, 2017 4933 4939 4867 4889 0 -76.08(-1.53%)
Oct 23, 2017 4944 4998 4931 4965 0 +23.73(+0.48%)
Oct 20, 2017 4942 4974 4919 4941 0 +5.63(+0.11%)
Oct 19, 2017 4910 4966 4891 4936 0 +32.88(+0.67%)
Oct 18, 2017 4907 4928 4885 4903 0 -7.38(-0.15%)
Oct 17, 2017 4839 4923 4822 4910 0 +92.52(+1.92%)
Oct 16, 2017 4827 4854 4801 4818 0 -4.28(-0.09%)
Oct 13, 2017 4830 4849 4817 4822 0 -6.44(-0.13%)
Oct 12, 2017 4820 4849 4807 4828 0 -6.37(-0.13%)
Oct 11, 2017 4790 4848 4776 4835 0 +67.95(+1.43%)
Oct 10, 2017 4755 4774 4734 4767 0 +16.48(+0.35%)
Oct 09, 2017 4763 4768 4737 4750 0 -6.33(-0.13%)
Oct 06, 2017 4745 4764 4732 4757 0 +2.51(+0.05%)
Oct 05, 2017 4743 4760 4727 4754 0 -1.75(-0.04%)
Oct 04, 2017 4747 4772 4733 4756 0 +8.83(+0.19%)
Oct 03, 2017 4734 4755 4724 4747 0 +25.06(+0.53%)
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.