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 (%)
Jun 30, 2014 4219 4235 4178 4189 0 -9.51(-0.23%)
Jun 27, 2014 4192 4213 4168 4199 0 -0.08(-0.00%)
Jun 26, 2014 4199 4211 4171 4199 0 -3.55(-0.08%)
Jun 25, 2014 4161 4212 4157 4203 0 +27.38(+0.66%)
Jun 24, 2014 4183 4201 4169 4175 0 -4.51(-0.11%)
Jun 23, 2014 4185 4192 4166 4180 0 -20.10(-0.48%)
Jun 20, 2014 4170 4207 4160 4200 0 +44.60(+1.07%)
Jun 19, 2014 4142 4170 4128 4155 0 +23.78(+0.58%)
Jun 18, 2014 4105 4135 4096 4131 0 +29.86(+0.73%)
Jun 17, 2014 4100 4115 4081 4102 0 -14.48(-0.35%)
Jun 16, 2014 4116 4132 4095 4116 0 +12.25(+0.30%)
Jun 13, 2014 4102 4115 4089 4104 0 -0.31(-0.01%)
Jun 12, 2014 4121 4130 4098 4104 0 -23.98(-0.58%)
Jun 11, 2014 4142 4154 4117 4128 0 -32.20(-0.77%)
Jun 10, 2014 4141 4166 4121 4160 0 +37.93(+0.92%)
Jun 06, 2014 4123 4131 4110 4122 0 +5.21(+0.13%)
Jun 05, 2014 4101 4123 4084 4117 0 +17.04(+0.42%)
Jun 04, 2014 4100 4115 4076 4100 0 -8.40(-0.20%)
Jun 03, 2014 4102 4120 4086 4108 0 -1.17(-0.03%)
Jun 02, 2014 4095 4117 4072 4110 0 +4.00(+0.10%)
May 30, 2014 4062 4115 4053 4106 0 +31.09(+0.76%)
May 29, 2014 4071 4080 4051 4075 0 +20.03(+0.49%)
May 28, 2014 4079 4089 4047 4055 0 -31.71(-0.78%)
May 27, 2014 4099 4108 4066 4086 0 -4.41(-0.11%)
May 23, 2014 4091 4091 4091 0 +17.11(+0.42%)
May 22, 2014 4061 4080 4049 4074 0 +1.14(+0.03%)
May 21, 2014 4050 4079 4044 4072 0 +27.01(+0.67%)
May 20, 2014 4053 4068 4027 4045 0 -13.71(-0.34%)
May 19, 2014 4049 4070 4039 4059 0 -5.48(-0.13%)
May 16, 2014 4061 4074 4041 4065 0 +3.84(+0.09%)
May 15, 2014 4053 4070 4037 4061 0 +3.78(+0.09%)
May 14, 2014 4059 4072 4050 4057 0 +4.51(+0.11%)
May 13, 2014 4055 4071 4039 4052 0 +7.21(+0.18%)
May 12, 2014 4061 4065 4031 4045 0 -2.07(-0.05%)
May 09, 2014 4050 4064 4029 4047 0 +11.74(+0.29%)
May 08, 2014 4056 4070 4026 4036 0 -20.76(-0.51%)
May 07, 2014 4034 4066 4009 4056 0 +36.90(+0.92%)
May 06, 2014 4043 4050 4014 4019 0 -18.85(-0.47%)
May 05, 2014 4012 4045 4000 4038 0 +17.12(+0.43%)
May 02, 2014 4032 4049 4001 4021 0 -13.54(-0.34%)
May 01, 2014 4033 4054 4009 4035 0 -8.41(-0.21%)
Apr 30, 2014 4023 4053 4013 4043 0 +14.64(+0.36%)
Apr 29, 2014 4035 4059 4012 4028 0 +14.67(+0.37%)
Apr 28, 2014 4010 4033 3970 4014 0 +36.55(+0.92%)
Apr 25, 2014 3985 3996 3957 3977 0 -5.03(-0.13%)
Apr 24, 2014 3985 3999 3951 3982 0 -28.84(-0.72%)
Apr 23, 2014 4020 4035 3992 4011 0 -2.88(-0.07%)
Apr 22, 2014 4010 4034 3993 4014 0 +65.51(+1.66%)
Apr 21, 2014 3902 3956 3890 3948 0 +45.53(+1.17%)
Apr 17, 2014 3903 3903 3903 0 +18.12(+0.47%)
Apr 16, 2014 3894 3906 3854 3885 0 +15.68(+0.41%)
Apr 15, 2014 3856 3883 3819 3869 0 +42.49(+1.11%)
Apr 14, 2014 3815 3837 3790 3827 0 +33.02(+0.87%)
Apr 11, 2014 3777 3819 3766 3794 0 -7.30(-0.19%)
Apr 10, 2014 3874 3879 3798 3801 0 -66.77(-1.73%)
Apr 09, 2014 3834 3871 3818 3868 0 +40.03(+1.05%)
Apr 08, 2014 3833 3856 3804 3828 0 +10.04(+0.26%)
Apr 07, 2014 3841 3866 3809 3818 0 -22.91(-0.60%)
Apr 04, 2014 3860 3888 3833 3841 0 -15.93(-0.41%)
Apr 03, 2014 3859 3870 3834 3856 0 -19.69(-0.51%)
Apr 02, 2014 3864 3883 3846 3876 0 +8.31(+0.21%)
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.