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 (%)
May 31, 2013 3324 3339 3285 3285 0 -63.97(-1.91%)
May 30, 2013 3338 3364 3331 3349 0 +16.15(+0.48%)
May 29, 2013 3356 3369 3308 3333 0 -52.69(-1.56%)
May 28, 2013 3387 3410 3366 3386 0 +4.58(+0.14%)
May 24, 2013 3381 3381 3381 0 +1.34(+0.04%)
May 23, 2013 3383 3408 3359 3380 0 -37.82(-1.11%)
May 22, 2013 3432 3475 3408 3418 0 -6.29(-0.18%)
May 21, 2013 3397 3432 3390 3424 0 +23.52(+0.69%)
May 20, 2013 3407 3414 3389 3400 0 -9.64(-0.28%)
May 17, 2013 3384 3413 3379 3410 0 +0.61(+0.02%)
May 16, 2013 3412 3431 3398 3409 0 -18.30(-0.53%)
May 15, 2013 3401 3443 3397 3428 0 +52.33(+1.55%)
May 13, 2013 3371 3385 3360 3375 0 -5.64(-0.17%)
May 10, 2013 3373 3388 3358 3381 0 +26.79(+0.80%)
May 09, 2013 3365 3379 3345 3354 0 -19.06(-0.57%)
May 08, 2013 3372 3386 3355 3373 0 +26.75(+0.80%)
May 07, 2013 3334 3351 3323 3347 0 +24.23(+0.73%)
May 06, 2013 3351 3355 3314 3322 0 -30.31(-0.90%)
May 03, 2013 3345 3358 3324 3353 0 +25.04(+0.75%)
May 02, 2013 3306 3342 3299 3328 0 +22.80(+0.69%)
May 01, 2013 3339 3358 3286 3305 0 -53.60(-1.60%)
Apr 30, 2013 3361 3381 3346 3358 0 -8.04(-0.24%)
Apr 29, 2013 3356 3383 3346 3366 0 +26.85(+0.80%)
Apr 26, 2013 3347 3350 3331 3340 0 -5.15(-0.15%)
Apr 25, 2013 3329 3358 3320 3345 0 +26.74(+0.81%)
Apr 24, 2013 3352 3357 3312 3318 0 -37.76(-1.13%)
Apr 23, 2013 3346 3372 3319 3356 0 +27.47(+0.83%)
Apr 22, 2013 3315 3331 3295 3328 0 +13.17(+0.40%)
Apr 19, 2013 3284 3320 3281 3315 0 +37.16(+1.13%)
Apr 18, 2013 3293 3312 3264 3278 0 -1.65(-0.05%)
Apr 17, 2013 3286 3309 3252 3280 0 -24.67(-0.75%)
Apr 16, 2013 3279 3310 3263 3304 0 +34.36(+1.05%)
Apr 15, 2013 3301 3317 3267 3270 0 -24.35(-0.74%)
Apr 12, 2013 3286 3298 3272 3294 0 +3.88(+0.12%)
Apr 11, 2013 3271 3305 3266 3290 0 +27.42(+0.84%)
Apr 10, 2013 3246 3269 3243 3263 0 +33.77(+1.05%)
Apr 09, 2013 3227 3241 3215 3229 0 +4.96(+0.15%)
Apr 08, 2013 3222 3230 3198 3224 0 -0.05(-0.00%)
Apr 05, 2013 3209 3230 3200 3224 0 -22.04(-0.68%)
Apr 04, 2013 3231 3255 3223 3246 0 +1.19(+0.04%)
Apr 03, 2013 3270 3277 3233 3245 0 -13.23(-0.41%)
Apr 02, 2013 3246 3268 3234 3258 0 +26.42(+0.82%)
Apr 01, 2013 3220 3239 3212 3232 0 +5.28(+0.16%)
Mar 28, 2013 3227 3227 3227 0 +17.94(+0.56%)
Mar 27, 2013 3183 3212 3173 3209 0 -2.43(-0.08%)
Mar 26, 2013 3187 3217 3182 3211 0 +37.27(+1.17%)
Mar 25, 2013 3188 3197 3163 3174 0 -18.40(-0.58%)
Mar 22, 2013 3174 3202 3167 3192 0 +22.26(+0.70%)
Mar 21, 2013 3167 3189 3156 3170 0 -25.66(-0.80%)
Mar 20, 2013 3189 3207 3182 3196 0 +34.10(+1.08%)
Mar 19, 2013 3164 3176 3145 3162 0 +18.34(+0.58%)
Mar 18, 2013 3138 3162 3131 3143 0 -19.84(-0.63%)
Mar 15, 2013 3149 3172 3138 3163 0 +17.46(+0.56%)
Mar 14, 2013 3130 3151 3121 3146 0 +18.35(+0.59%)
Mar 13, 2013 3129 3137 3114 3127 0 -11.30(-0.36%)
Mar 12, 2013 3141 3148 3126 3139 0 +10.49(+0.34%)
Mar 11, 2013 3111 3133 3105 3128 0 +13.24(+0.43%)
Mar 08, 2013 3109 3122 3097 3115 0 +11.21(+0.36%)
Mar 07, 2013 3107 3118 3096 3104 0 +4.31(+0.14%)
Mar 06, 2013 3111 3115 3092 3099 0 -14.12(-0.45%)
Mar 05, 2013 3113 3122 3101 3114 0 +15.48(+0.50%)
Mar 04, 2013 3076 3101 3073 3098 0 +27.88(+0.91%)
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.