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 (%)
Dec 31, 2018 4651 4689 4627 4672 0 +50.81(+1.10%)
Dec 28, 2018 4640 4672 4605 4621 0 +16.94(+0.37%)
Dec 27, 2018 4540 4606 4467 4605 0 +9.60(+0.21%)
Dec 26, 2018 4475 4597 4441 4595 0 +130.86(+2.93%)
Dec 24, 2018 4569 4593 4418 4464 0 -122.75(-2.68%)
Dec 21, 2018 4594 4667 4564 4587 0 -24.81(-0.54%)
Dec 20, 2018 4620 4666 4566 4612 0 +9.62(+0.21%)
Dec 19, 2018 4669 4716 4578 4602 0 -75.77(-1.62%)
Dec 18, 2018 4721 4744 4642 4678 0 +19.50(+0.42%)
Dec 17, 2018 4664 4739 4603 4658 0 -114.39(-2.40%)
Dec 14, 2018 5002 5040 4705 4773 0 -326.30(-6.40%)
Dec 13, 2018 5088 5127 5070 5099 0 +15.01(+0.30%)
Dec 12, 2018 5084 5136 5080 5084 0 +29.59(+0.59%)
Dec 11, 2018 5067 5113 5028 5054 0 +30.86(+0.61%)
Dec 10, 2018 5030 5048 4936 5024 0 -2.92(-0.06%)
Dec 07, 2018 5037 5104 4991 5026 0 -64.77(-1.27%)
Dec 06, 2018 5060 5110 4995 5091 0 -28.97(-0.57%)
Dec 04, 2018 5166 5228 5112 5120 0 -33.43(-0.65%)
Dec 03, 2018 5144 5172 5115 5154 0 -5.17(-0.10%)
Nov 30, 2018 5117 5168 5109 5159 0 +30.33(+0.59%)
Nov 29, 2018 5100 5173 5083 5128 0 +21.57(+0.42%)
Nov 28, 2018 5028 5112 5004 5107 0 +88.81(+1.77%)
Nov 27, 2018 4953 5029 4922 5018 0 +26.88(+0.54%)
Nov 26, 2018 4999 5014 4966 4991 0 +2.33(+0.05%)
Nov 23, 2018 4969 5010 4963 4989 0 -12.51(-0.25%)
Nov 21, 2018 5001 5001 5001 5001 0 -52.22(-1.03%)
Nov 20, 2018 5098 5144 5033 5054 0 -60.08(-1.17%)
Nov 19, 2018 5094 5142 5071 5114 0 +37.05(+0.73%)
Nov 16, 2018 5029 5098 5022 5077 0 +45.41(+0.90%)
Nov 15, 2018 4998 5041 4967 5031 0 +2.50(+0.05%)
Nov 14, 2018 5062 5077 5008 5029 0 -23.09(-0.46%)
Nov 13, 2018 5086 5112 5021 5052 0 -27.41(-0.54%)
Nov 12, 2018 5077 5107 5052 5079 0 -18.26(-0.36%)
Nov 09, 2018 5092 5115 5066 5097 0 -2.33(-0.05%)
Nov 08, 2018 5082 5120 5062 5100 0 +10.01(+0.20%)
Nov 07, 2018 5039 5096 5030 5090 0 +73.01(+1.46%)
Nov 06, 2018 4995 5030 4971 5017 0 -14.06(-0.28%)
Nov 05, 2018 4985 5052 4935 5031 0 +63.25(+1.27%)
Nov 02, 2018 5006 5017 4933 4968 0 -20.90(-0.42%)
Nov 01, 2018 4963 5011 4946 4988 0 +41.18(+0.83%)
Oct 31, 2018 4961 4993 4925 4947 0 +3.88(+0.08%)
Oct 30, 2018 4882 4958 4847 4943 0 +79.11(+1.63%)
Oct 29, 2018 4877 4925 4818 4864 0 +23.78(+0.49%)
Oct 26, 2018 4854 4901 4780 4841 0 +17.35(+0.36%)
Oct 24, 2018 4904 4944 4814 4823 0 -104.88(-2.13%)
Oct 23, 2018 4877 4944 4855 4928 0 +28.03(+0.57%)
Oct 22, 2018 4894 4919 4868 4900 0 -13.40(-0.27%)
Oct 19, 2018 4899 4944 4882 4913 0 +16.12(+0.33%)
Oct 18, 2018 4893 4922 4844 4897 0 +15.52(+0.32%)
Oct 17, 2018 4817 4900 4802 4882 0 +49.32(+1.02%)
Oct 16, 2018 4768 4865 4762 4832 0 +109.09(+2.31%)
Oct 15, 2018 4724 4762 4707 4723 0 +8.72(+0.18%)
Oct 12, 2018 4736 4740 4665 4715 0 +10.09(+0.21%)
Oct 11, 2018 4819 4840 4674 4705 0 -128.10(-2.65%)
Oct 10, 2018 4905 4929 4827 4833 0 -51.05(-1.05%)
Oct 09, 2018 4864 4904 4836 4884 0 -30.68(-0.62%)
Oct 08, 2018 4892 4926 4880 4914 0 +1.77(+0.04%)
Oct 05, 2018 4936 4951 4892 4913 0 -15.16(-0.31%)
Oct 04, 2018 4930 4954 4877 4928 0 -32.82(-0.66%)
Oct 03, 2018 4994 5019 4951 4961 0 -15.55(-0.31%)
Oct 02, 2018 4953 4985 4944 4976 0 +16.69(+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.