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 31, 2009 2373 2373 2373 0 -16.44(-0.69%)
Dec 30, 2009 2381 2393 2368 2390 0 -2.76(-0.12%)
Dec 29, 2009 2397 2407 2383 2393 0 +4.31(+0.18%)
Dec 28, 2009 2380 2390 2373 2388 0 +10.21(+0.43%)
Dec 24, 2009 2377 2383 2369 2378 0 +6.75(+0.28%)
Dec 23, 2009 2376 2387 2363 2371 0 +7.41(+0.31%)
Dec 22, 2009 2362 2378 2351 2364 0 +9.27(+0.39%)
Dec 21, 2009 2358 2375 2345 2355 0 -4.10(-0.17%)
Dec 18, 2009 2363 2370 2339 2359 0 +2.81(+0.12%)
Dec 17, 2009 2365 2373 2345 2356 0 -20.81(-0.88%)
Dec 16, 2009 2373 2384 2364 2377 0 +11.14(+0.47%)
Dec 15, 2009 2369 2375 2356 2366 0 -12.39(-0.52%)
Dec 14, 2009 2382 2385 2374 2378 0 +13.33(+0.56%)
Dec 11, 2009 2369 2380 2357 2365 0 -2.01(-0.08%)
Dec 10, 2009 2365 2380 2350 2367 0 +2.98(+0.13%)
Dec 09, 2009 2366 2372 2344 2364 0 -7.17(-0.30%)
Dec 08, 2009 2381 2385 2355 2371 0 -8.11(-0.34%)
Dec 07, 2009 2376 2396 2368 2379 0 +3.65(+0.15%)
Dec 04, 2009 2387 2401 2361 2375 0 +8.02(+0.34%)
Dec 03, 2009 2376 2394 2360 2367 0 +2.63(+0.11%)
Dec 02, 2009 2350 2385 2337 2365 0 +17.82(+0.76%)
Dec 01, 2009 2338 2354 2330 2347 0 +24.94(+1.07%)
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%)
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.