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, 2019 5249 5272 5233 5269 0 +16.53(+0.31%)
Dec 30, 2019 5281 5292 5244 5252 0 -26.61(-0.50%)
Dec 27, 2019 5293 5303 5269 5279 0 +8.91(+0.17%)
Dec 26, 2019 5277 5283 5250 5270 0 -3.55(-0.07%)
Dec 24, 2019 5271 5277 5251 5273 0 -10.14(-0.19%)
Dec 23, 2019 5270 5295 5252 5283 0 +20.73(+0.39%)
Dec 20, 2019 5282 5309 5231 5263 0 +15.25(+0.29%)
Dec 19, 2019 5215 5262 5200 5247 0 +66.22(+1.28%)
Dec 18, 2019 5210 5217 5165 5181 0 -16.83(-0.32%)
Dec 17, 2019 5190 5214 5170 5198 0 +47.13(+0.91%)
Dec 16, 2019 5149 5182 5139 5151 0 +11.43(+0.22%)
Dec 13, 2019 5129 5157 5109 5139 0 -1.13(-0.02%)
Dec 12, 2019 5129 5159 5110 5141 0 +14.05(+0.27%)
Dec 11, 2019 5113 5152 5105 5127 0 +26.11(+0.51%)
Dec 10, 2019 5108 5127 5087 5100 0 -5.92(-0.12%)
Dec 09, 2019 5096 5120 5086 5106 0 +9.98(+0.20%)
Dec 06, 2019 5082 5134 5073 5096 0 +26.20(+0.52%)
Dec 05, 2019 5069 5082 5029 5070 0 +9.36(+0.18%)
Dec 04, 2019 5036 5075 5020 5061 0 +60.27(+1.21%)
Dec 03, 2019 4980 5008 4961 5001 0 -13.07(-0.26%)
Dec 02, 2019 5029 5032 4993 5014 0 -20.16(-0.40%)
Nov 29, 2019 5032 5054 5016 5034 0 -5.69(-0.11%)
Nov 27, 2019 5025 5057 5016 5039 0 +17.63(+0.35%)
Nov 26, 2019 4996 5032 4968 5022 0 +15.32(+0.31%)
Nov 25, 2019 4980 5020 4959 5007 0 +2.94(+0.06%)
Nov 22, 2019 4983 5028 4963 5004 0 +33.93(+0.68%)
Nov 21, 2019 4951 4984 4923 4970 0 +10.13(+0.20%)
Nov 20, 2019 4942 4978 4912 4960 0 +20.23(+0.41%)
Nov 19, 2019 4934 4950 4906 4939 0 +2.22(+0.04%)
Nov 18, 2019 4921 4962 4882 4937 0 +3.03(+0.06%)
Nov 15, 2019 4844 4941 4830 4934 0 +95.08(+1.96%)
Nov 14, 2019 4836 4852 4812 4839 0 -13.11(-0.27%)
Nov 13, 2019 4840 4860 4830 4852 0 +9.75(+0.20%)
Nov 12, 2019 4853 4866 4831 4842 0 +1.45(+0.03%)
Nov 11, 2019 4842 4859 4818 4841 0 -15.71(-0.32%)
Nov 08, 2019 4814 4863 4797 4857 0 +55.73(+1.16%)
Nov 07, 2019 4810 4828 4786 4801 0 +2.81(+0.06%)
Nov 06, 2019 4775 4816 4757 4798 0 +23.96(+0.50%)
Nov 05, 2019 4783 4809 4754 4774 0 -13.02(-0.27%)
Nov 04, 2019 4837 4845 4779 4787 0 -9.86(-0.21%)
Nov 01, 2019 4814 4842 4792 4797 0 -13.23(-0.28%)
Oct 31, 2019 4816 4833 4774 4810 0 -20.81(-0.43%)
Oct 30, 2019 4828 4847 4790 4831 0 +66.90(+1.40%)
Oct 29, 2019 4751 4786 4725 4764 0 +31.26(+0.66%)
Oct 28, 2019 4727 4766 4717 4733 0 +10.76(+0.23%)
Oct 25, 2019 4707 4749 4690 4722 0 +19.83(+0.42%)
Oct 24, 2019 4761 4773 4660 4702 0 -41.18(-0.87%)
Oct 23, 2019 4740 4764 4717 4743 0 +7.59(+0.16%)
Oct 22, 2019 4710 4777 4688 4736 0 +31.31(+0.67%)
Oct 21, 2019 4719 4748 4671 4705 0 +1.44(+0.03%)
Oct 18, 2019 4815 4850 4690 4703 0 -182.16(-3.73%)
Oct 17, 2019 4883 4923 4866 4885 0 +34.21(+0.71%)
Oct 16, 2019 4840 4890 4812 4851 0 +51.81(+1.08%)
Oct 15, 2019 4789 4833 4764 4799 0 +62.62(+1.32%)
Oct 14, 2019 4752 4767 4723 4737 0 -30.08(-0.63%)
Oct 11, 2019 4761 4808 4748 4767 0 +69.41(+1.48%)
Oct 10, 2019 4674 4724 4667 4697 0 +3.98(+0.08%)
Oct 09, 2019 4731 4743 4668 4693 0 -43.07(-0.91%)
Oct 08, 2019 4760 4785 4724 4736 0 -54.88(-1.15%)
Oct 07, 2019 4793 4821 4769 4791 0 -8.46(-0.18%)
Oct 04, 2019 4741 4802 4734 4800 0 +71.92(+1.52%)
Oct 03, 2019 4722 4754 4676 4728 0 +0.79(+0.02%)
Oct 02, 2019 4748 4795 4701 4727 0 +4.80(+0.10%)
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.