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 (%)
Jul 31, 2014 4086 4092 4022 4027 0 -96.62(-2.34%)
Jul 23, 2014 4127 4144 4103 4124 0 -4.98(-0.12%)
Jul 22, 2014 4117 4142 4106 4129 0 +35.95(+0.88%)
Jul 21, 2014 4086 4107 4072 4093 0 -8.76(-0.21%)
Jul 18, 2014 4071 4110 4059 4101 0 +38.33(+0.94%)
Jul 17, 2014 4087 4113 4049 4063 0 -61.16(-1.48%)
Jul 16, 2014 4152 4160 4111 4124 0 -15.59(-0.38%)
Jul 15, 2014 4193 4202 4125 4140 0 -52.19(-1.25%)
Jul 14, 2014 4189 4202 4179 4192 0 +19.50(+0.47%)
Jul 11, 2014 4166 4194 4145 4172 0 -14.28(-0.34%)
Jul 10, 2014 4157 4194 4143 4187 0 -14.40(-0.34%)
Jul 09, 2014 4187 4208 4176 4201 0 +17.24(+0.41%)
Jul 08, 2014 4207 4213 4172 4184 0 -28.45(-0.68%)
Jul 07, 2014 4200 4230 4185 4212 0 -10.24(-0.24%)
Jul 03, 2014 4223 4223 4223 0 -5.47(-0.13%)
Jul 02, 2014 4216 4233 4204 4228 0 -0.31(-0.01%)
Jul 01, 2014 4212 4240 4201 4228 0 +38.93(+0.93%)
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%)
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.