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, 2016 4319 4387 4308 4383 0 +60.95(+1.41%)
Jun 29, 2016 4312 4333 4288 4322 0 +52.04(+1.22%)
Jun 28, 2016 4230 4275 4210 4270 0 +90.64(+2.17%)
Jun 27, 2016 4165 4200 4132 4180 0 +12.62(+0.30%)
Jun 24, 2016 4169 4252 4151 4167 0 -124.55(-2.90%)
Jun 23, 2016 4279 4293 4254 4292 0 +46.68(+1.10%)
Jun 22, 2016 4240 4276 4233 4245 0 +10.88(+0.26%)
Jun 21, 2016 4250 4263 4224 4234 0 +6.59(+0.16%)
Jun 20, 2016 4251 4266 4224 4227 0 +42.21(+1.01%)
Jun 17, 2016 4212 4219 4164 4185 0 -3.30(-0.08%)
Jun 16, 2016 4151 4196 4124 4188 0 +12.58(+0.30%)
Jun 15, 2016 4210 4222 4171 4176 0 -16.26(-0.39%)
Jun 14, 2016 4180 4200 4164 4192 0 -8.63(-0.21%)
Jun 13, 2016 4218 4240 4199 4201 0 -40.58(-0.96%)
Jun 10, 2016 4238 4255 4220 4241 0 -38.09(-0.89%)
Jun 09, 2016 4256 4294 4244 4279 0 +5.49(+0.13%)
Jun 08, 2016 4262 4280 4253 4274 0 +0.73(+0.02%)
Jun 07, 2016 4285 4292 4265 4273 0 +6.72(+0.16%)
Jun 06, 2016 4245 4279 4242 4266 0 +28.25(+0.67%)
Jun 03, 2016 4227 4259 4207 4238 0 +10.82(+0.26%)
Jun 02, 2016 4184 4235 4181 4227 0 +54.92(+1.32%)
Jun 01, 2016 4174 4185 4152 4173 0 +3.32(+0.08%)
May 31, 2016 4194 4206 4151 4169 0 -19.78(-0.47%)
May 27, 2016 4189 4189 4189 4189 0 +2.57(+0.06%)
May 26, 2016 4191 4201 4181 4186 0 -4.69(-0.11%)
May 25, 2016 4184 4206 4167 4191 0 +38.21(+0.92%)
May 24, 2016 4136 4177 4135 4153 0 +20.16(+0.49%)
May 23, 2016 4142 4153 4117 4133 0 +33.08(+0.81%)
May 20, 2016 4084 4108 4072 4100 0 +17.46(+0.43%)
May 19, 2016 4089 4098 4060 4082 0 -35.96(-0.87%)
May 18, 2016 4118 4140 4091 4118 0 -1.20(-0.03%)
May 17, 2016 4127 4145 4093 4119 0 -15.41(-0.37%)
May 16, 2016 4092 4142 4087 4135 0 +40.20(+0.98%)
May 13, 2016 4104 4121 4087 4095 0 -17.67(-0.43%)
May 12, 2016 4132 4140 4090 4112 0 -10.86(-0.26%)
May 11, 2016 4131 4145 4119 4123 0 -17.15(-0.41%)
May 10, 2016 4122 4152 4112 4140 0 +36.52(+0.89%)
May 09, 2016 4078 4114 4070 4104 0 +47.44(+1.17%)
May 06, 2016 4047 4067 4033 4056 0 -23.39(-0.57%)
May 05, 2016 4065 4091 4055 4080 0 +8.15(+0.20%)
May 04, 2016 4081 4095 4057 4072 0 -42.97(-1.04%)
May 03, 2016 4120 4134 4098 4114 0 -18.62(-0.45%)
May 02, 2016 4111 4135 4101 4133 0 +38.41(+0.94%)
Apr 29, 2016 4110 4117 4074 4095 0 -19.88(-0.48%)
Apr 28, 2016 4107 4133 4091 4115 0 -13.35(-0.32%)
Apr 27, 2016 4126 4143 4112 4128 0 -1.56(-0.04%)
Apr 26, 2016 4144 4149 4114 4129 0 -3.37(-0.08%)
Apr 25, 2016 4140 4146 4107 4133 0 +0.81(+0.02%)
Apr 22, 2016 4129 4144 4109 4132 0 -1.86(-0.04%)
Apr 21, 2016 4133 4154 4111 4134 0 -9.86(-0.24%)
Apr 20, 2016 4138 4162 4120 4144 0 +10.72(+0.26%)
Apr 19, 2016 4111 4169 4099 4133 0 +49.17(+1.20%)
Apr 18, 2016 4053 4096 4045 4084 0 +29.42(+0.73%)
Apr 15, 2016 4047 4064 4028 4054 0 +3.56(+0.09%)
Apr 14, 2016 4049 4065 4031 4051 0 +5.77(+0.14%)
Apr 13, 2016 4039 4059 4018 4045 0 +13.58(+0.34%)
Apr 12, 2016 4007 4048 3989 4032 0 +16.05(+0.40%)
Apr 11, 2016 4029 4043 4007 4015 0 -5.39(-0.13%)
Apr 08, 2016 4026 4043 4007 4021 0 +4.80(+0.12%)
Apr 07, 2016 4019 4037 3997 4016 0 -13.93(-0.35%)
Apr 06, 2016 3976 4035 3957 4030 0 +62.89(+1.59%)
Apr 05, 2016 3947 3991 3934 3967 0 +2.64(+0.07%)
Apr 04, 2016 3969 3985 3951 3964 0 +9.38(+0.24%)
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.