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 (%)
Sep 30, 2008 2380 2421 2345 2396 0 +32.61(+1.38%)
Sep 29, 2008 2426 2451 2342 2363 0 -92.40(-3.76%)
Sep 26, 2008 2441 2474 2426 2455 0 -6.86(-0.28%)
Sep 25, 2008 2462 2462 2462 2462 0 +34.71(+1.43%)
Sep 24, 2008 2435 2453 2400 2427 0 +3.49(+0.14%)
Sep 23, 2008 2444 2464 2416 2424 0 +5.47(+0.23%)
Sep 22, 2008 2451 2478 2411 2419 0 -44.63(-1.81%)
Sep 19, 2008 2492 2529 2417 2463 0 -11.26(-0.46%)
Sep 18, 2008 2451 2490 2409 2474 0 +49.73(+2.05%)
Sep 17, 2008 2444 2476 2416 2425 0 -30.57(-1.25%)
Sep 16, 2008 2437 2474 2425 2455 0 +7.32(+0.30%)
Sep 15, 2008 2441 2485 2431 2448 0 -39.40(-1.58%)
Sep 12, 2008 2474 2517 2458 2487 0 +6.08(+0.25%)
Sep 11, 2008 2458 2495 2443 2481 0 +13.07(+0.53%)
Sep 10, 2008 2489 2499 2458 2468 0 +7.35(+0.30%)
Sep 09, 2008 2475 2500 2452 2461 0 -18.01(-0.73%)
Sep 08, 2008 2452 2490 2438 2479 0 +28.07(+1.15%)
Sep 05, 2008 2449 2467 2434 2451 0 -4.18(-0.17%)
Sep 04, 2008 2497 2500 2449 2455 0 -51.16(-2.04%)
Sep 03, 2008 2506 2519 2493 2506 0 +1.03(+0.04%)
Sep 02, 2008 2500 2525 2482 2505 0 +15.32(+0.62%)
Sep 01, 2008 2490 2490 2490 2490 0 +0.00(+0.00%)
Aug 29, 2008 2514 2521 2484 2490 0 -25.22(-1.00%)
Aug 28, 2008 2515 2515 2515 2515 0 +20.71(+0.83%)
Aug 27, 2008 2478 2501 2466 2494 0 +16.51(+0.67%)
Aug 26, 2008 2470 2490 2459 2478 0 -4.77(-0.19%)
Aug 25, 2008 2506 2510 2475 2483 0 -19.36(-0.77%)
Aug 22, 2008 2494 2513 2485 2502 0 -1.25(-0.05%)
Aug 21, 2008 2486 2511 2477 2503 0 +11.03(+0.44%)
Aug 20, 2008 2492 2492 2492 2492 0 -18.24(-0.73%)
Aug 19, 2008 2499 2520 2491 2510 0 -0.80(-0.03%)
Aug 18, 2008 2531 2536 2503 2511 0 -15.96(-0.63%)
Aug 15, 2008 2519 2537 2509 2527 0 +2.73(+0.11%)
Aug 14, 2008 2519 2542 2506 2524 0 -5.01(-0.20%)
Aug 13, 2008 2543 2550 2517 2529 0 -10.46(-0.41%)
Aug 12, 2008 2539 2555 2527 2540 0 -13.16(-0.52%)
Aug 11, 2008 2547 2565 2534 2553 0 -0.98(-0.04%)
Aug 08, 2008 2525 2561 2513 2554 0 +32.89(+1.30%)
Aug 07, 2008 2523 2545 2501 2521 0 -16.87(-0.66%)
Aug 06, 2008 2511 2552 2497 2538 0 -18.80(-0.74%)
Aug 05, 2008 2523 2558 2515 2557 0 +33.25(+1.32%)
Aug 04, 2008 2501 2540 2491 2524 0 +32.03(+1.29%)
Aug 01, 2008 2498 2520 2472 2491 0 -6.17(-0.25%)
Jul 31, 2008 2495 2522 2479 2498 0 -0.41(-0.02%)
Jul 30, 2008 2508 2516 2477 2498 0 +4.81(+0.19%)
Jul 29, 2008 2491 2513 2468 2493 0 +15.89(+0.64%)
Jul 28, 2008 2498 2503 2472 2477 0 -19.55(-0.78%)
Jul 25, 2008 2498 2517 2478 2497 0 -1.96(-0.08%)
Jul 24, 2008 2490 2523 2462 2499 0 +38.29(+1.56%)
Jul 23, 2008 2473 2481 2438 2461 0 -10.11(-0.41%)
Jul 22, 2008 2447 2488 2437 2471 0 +21.18(+0.86%)
Jul 21, 2008 2468 2475 2436 2450 0 +0.10(+0.00%)
Jul 18, 2008 2436 2462 2427 2449 0 +6.77(+0.28%)
Jul 17, 2008 2444 2458 2408 2443 0 +13.92(+0.57%)
Jul 16, 2008 2425 2454 2404 2429 0 +6.74(+0.28%)
Jul 15, 2008 2407 2438 2395 2422 0 +27.31(+1.14%)
Jul 14, 2008 2411 2422 2384 2395 0 -9.41(-0.39%)
Jul 11, 2008 2407 2424 2381 2404 0 -33.02(-1.35%)
Jul 10, 2008 2426 2453 2409 2437 0 +19.51(+0.81%)
Jul 09, 2008 2418 2418 2418 2418 0 +3.71(+0.15%)
Jul 08, 2008 2414 2414 2414 2414 0 +44.41(+1.87%)
Jul 07, 2008 2363 2395 2354 2369 0 -9.00(-0.38%)
Jul 04, 2008 2378 2378 2378 2378 0 +0.00(+0.00%)
Jul 03, 2008 2378 2378 2378 2378 0 +4.67(+0.20%)
Jul 02, 2008 2382 2400 2365 2374 0 +20.48(+0.87%)
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.