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 (%)
Feb 27, 2009 1659 1673 1620 1625 0 -49.25(-2.94%)
Feb 26, 2009 1737 1745 1668 1674 0 -52.94(-3.07%)
Feb 25, 2009 1734 1751 1710 1727 0 -27.72(-1.58%)
Feb 24, 2009 1742 1762 1718 1755 0 -0.63(-0.04%)
Feb 23, 2009 1784 1804 1747 1755 0 -29.09(-1.63%)
Feb 21, 2009 1784 1784 1784 0 +0.00(+0.00%)
Feb 20, 2009 1782 1808 1768 1784 0 -27.82(-1.54%)
Feb 19, 2009 1820 1833 1801 1812 0 -8.47(-0.47%)
Feb 18, 2009 1815 1833 1800 1821 0 +1.98(+0.11%)
Feb 17, 2009 1825 1845 1808 1819 0 -42.62(-2.29%)
Feb 16, 2009 1861 1861 1861 1861 0 +0.00(+0.00%)
Feb 14, 2009 1861 1861 1861 0 +0.00(+0.00%)
Feb 13, 2009 1871 1882 1847 1861 0 -17.16(-0.91%)
Feb 12, 2009 1836 1881 1814 1878 0 +34.30(+1.86%)
Feb 11, 2009 1838 1855 1819 1844 0 +11.51(+0.63%)
Feb 10, 2009 1862 1882 1823 1833 0 -36.56(-1.96%)
Feb 09, 2009 1871 1882 1852 1869 0 +6.59(+0.35%)
Feb 06, 2009 1848 1875 1838 1863 0 +13.67(+0.74%)
Feb 05, 2009 1848 1869 1824 1849 0 +1.57(+0.08%)
Feb 04, 2009 1867 1884 1838 1847 0 -21.49(-1.15%)
Feb 03, 2009 1851 1880 1828 1869 0 +41.36(+2.26%)
Feb 02, 2009 1815 1846 1805 1827 0 -7.14(-0.39%)
Jan 30, 2009 1851 1857 1818 1835 0 -12.95(-0.70%)
Jan 29, 2009 1847 1868 1832 1848 0 -32.86(-1.75%)
Jan 28, 2009 1880 1896 1857 1880 0 -6.11(-0.32%)
Jan 27, 2009 1874 1901 1859 1886 0 +8.36(+0.45%)
Jan 26, 2009 1868 1893 1853 1878 0 +25.61(+1.38%)
Jan 23, 2009 1839 1868 1818 1853 0 -23.67(-1.26%)
Jan 22, 2009 1860 1886 1840 1876 0 -1.12(-0.06%)
Jan 21, 2009 1896 1906 1833 1877 0 -5.15(-0.27%)
Jan 20, 2009 1896 1928 1872 1882 0 -37.92(-1.97%)
Jan 19, 2009 1920 1920 1920 1920 0 +0.00(+0.00%)
Jan 16, 2009 1936 1942 1893 1920 0 +0.73(+0.04%)
Jan 15, 2009 1920 1937 1865 1920 0 -8.30(-0.43%)
Jan 14, 2009 1940 1949 1903 1928 0 -31.07(-1.59%)
Jan 13, 2009 1944 1969 1938 1959 0 +1.43(+0.07%)
Jan 12, 2009 1975 1990 1943 1958 0 -16.40(-0.83%)
Jan 09, 2009 1982 1999 1953 1974 0 -26.31(-1.32%)
Jan 08, 2009 2000 2000 2000 2000 0 +17.47(+0.88%)
Jan 07, 2009 1994 2008 1968 1983 0 -119.00(-5.66%)
Jan 06, 2009 2124 2128 2074 2102 0 +101.73(+5.09%)
Jan 05, 2009 2016 2026 1978 2000 0 -21.47(-1.06%)
Jan 02, 2009 2033 2055 1982 2022 0 +15.97(+0.80%)
Jan 01, 2009 2006 2006 2006 2006 0 +0.02(+0.00%)
Dec 31, 2008 1985 2018 1978 2006 0 +17.18(+0.86%)
Dec 30, 2008 1972 1994 1960 1988 0 +27.42(+1.40%)
Dec 29, 2008 1980 1988 1937 1961 0 +18.47(+0.95%)
Dec 26, 2008 1943 1959 1926 1943 0 +11.23(+0.58%)
Dec 25, 2008 1931 1931 1931 1931 0 +0.00(+0.00%)
Dec 24, 2008 1931 1931 1931 1931 0 +0.18(+0.01%)
Dec 23, 2008 1955 1978 1923 1931 0 -17.19(-0.88%)
Dec 22, 2008 1969 1979 1921 1948 0 +10.53(+0.54%)
Dec 19, 2008 1956 1979 1923 1938 0 -21.95(-1.12%)
Dec 18, 2008 2005 2022 1943 1960 0 -14.52(-0.74%)
Dec 17, 2008 1955 1995 1942 1974 0 +6.36(+0.32%)
Dec 16, 2008 1908 1974 1890 1968 0 +68.41(+3.60%)
Dec 15, 2008 1901 1921 1868 1899 0 -1.66(-0.09%)
Dec 12, 2008 1887 1914 1862 1901 0 -3.11(-0.16%)
Dec 11, 2008 1889 1939 1873 1904 0 +2.11(+0.11%)
Dec 10, 2008 1934 1942 1877 1902 0 -11.46(-0.60%)
Dec 09, 2008 1948 1966 1902 1914 0 -40.24(-2.06%)
Dec 08, 2008 1965 1988 1926 1954 0 +15.62(+0.81%)
Dec 05, 2008 1871 1949 1839 1938 0 +54.83(+2.91%)
Dec 04, 2008 1904 1932 1861 1883 0 -34.39(-1.79%)
Dec 03, 2008 1881 1933 1843 1918 0 +40.56(+2.16%)
Dec 02, 2008 1852 1890 1819 1877 0 +38.94(+2.12%)
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.