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 (%)
Jun 30, 2009 1925 1929 1894 1913 0 -11.92(-0.62%)
Jun 29, 2009 1908 1928 1891 1924 0 +9.57(+0.50%)
Jun 26, 2009 1899 1923 1882 1915 0 +6.88(+0.36%)
Jun 25, 2009 1884 1914 1880 1908 0 +17.40(+0.92%)
Jun 24, 2009 1889 1908 1874 1891 0 +2.32(+0.12%)
Jun 23, 2009 1897 1904 1876 1888 0 +19.28(+1.03%)
Jun 22, 2009 1886 1889 1862 1869 0 -27.86(-1.47%)
Jun 19, 2009 1899 1917 1889 1897 0 +7.61(+0.40%)
Jun 18, 2009 1871 1903 1863 1889 0 +19.90(+1.06%)
Jun 17, 2009 1853 1885 1845 1869 0 +23.16(+1.25%)
Jun 16, 2009 1862 1873 1844 1846 0 -8.20(-0.44%)
Jun 15, 2009 1890 1893 1846 1854 0 -46.50(-2.45%)
Jun 12, 2009 1890 1914 1882 1901 0 +23.57(+1.26%)
Jun 11, 2009 1867 1894 1863 1877 0 +17.52(+0.94%)
Jun 10, 2009 1875 1882 1844 1860 0 -9.86(-0.53%)
Jun 09, 2009 1874 1887 1860 1870 0 +10.14(+0.55%)
Jun 08, 2009 1852 1875 1842 1860 0 -9.42(-0.50%)
Jun 05, 2009 1867 1880 1845 1869 0 -2.15(-0.11%)
Jun 04, 2009 1881 1888 1857 1871 0 -2.92(-0.16%)
Jun 03, 2009 1867 1882 1854 1874 0 -2.59(-0.14%)
Jun 02, 2009 1855 1886 1844 1877 0 +10.55(+0.57%)
Jun 01, 2009 1864 1883 1850 1866 0 +18.52(+1.00%)
May 29, 2009 1833 1852 1813 1848 0 +22.23(+1.22%)
May 28, 2009 1824 1841 1806 1825 0 +0.28(+0.02%)
May 27, 2009 1850 1860 1816 1825 0 -22.00(-1.19%)
May 26, 2009 1820 1854 1808 1847 0 +19.41(+1.06%)
May 25, 2009 1828 1828 1828 1828 0 +0.00(+0.00%)
May 22, 2009 1833 1849 1821 1828 0 -5.64(-0.31%)
May 21, 2009 1835 1850 1809 1833 0 -22.54(-1.21%)
May 20, 2009 1858 1877 1847 1856 0 +7.43(+0.40%)
May 19, 2009 1853 1860 1838 1848 0 -0.80(-0.04%)
May 18, 2009 1840 1856 1819 1849 0 +22.05(+1.21%)
May 17, 2009 1827 1827 1827 0 +0.97(+0.05%)
May 15, 2009 1822 1843 1805 1826 0 -10.08(-0.55%)
May 14, 2009 1833 1851 1827 1836 0 +3.79(+0.21%)
May 13, 2009 1826 1854 1819 1832 0 +7.44(+0.41%)
May 12, 2009 1817 1840 1795 1825 0 +28.29(+1.57%)
May 11, 2009 1793 1815 1785 1797 0 -23.50(-1.29%)
May 08, 2009 1812 1834 1797 1820 0 +8.11(+0.45%)
May 07, 2009 1784 1825 1779 1812 0 +7.37(+0.41%)
May 06, 2009 1811 1822 1784 1805 0 +8.92(+0.50%)
May 05, 2009 1775 1801 1766 1796 0 +2.53(+0.14%)
May 04, 2009 1744 1800 1751 1793 0 +45.57(+2.61%)
May 01, 2009 1747 1757 1722 1748 0 -1.17(-0.07%)
Apr 30, 2009 1746 1778 1723 1749 0 +12.90(+0.74%)
Apr 29, 2009 1719 1745 1707 1736 0 +20.25(+1.18%)
Apr 28, 2009 1707 1735 1702 1716 0 +1.18(+0.07%)
Apr 27, 2009 1718 1748 1700 1715 0 -4.06(-0.24%)
Apr 24, 2009 1724 1745 1705 1719 0 +1.51(+0.09%)
Apr 23, 2009 1690 1732 1673 1717 0 +36.16(+2.15%)
Apr 22, 2009 1692 1711 1672 1681 0 -25.84(-1.51%)
Apr 21, 2009 1708 1725 1689 1707 0 -7.22(-0.42%)
Apr 20, 2009 1724 1743 1706 1714 0 -28.80(-1.65%)
Apr 17, 2009 1732 1764 1719 1743 0 +2.28(+0.13%)
Apr 16, 2009 1721 1749 1717 1741 0 +13.89(+0.80%)
Apr 15, 2009 1706 1736 1705 1727 0 +11.40(+0.66%)
Apr 14, 2009 1724 1742 1704 1715 0 -6.14(-0.36%)
Apr 13, 2009 1710 1737 1707 1721 0 -1.26(-0.07%)
Apr 10, 2009 1729 1738 1705 1723 0 +0.00(+0.00%)
Apr 09, 2009 1729 1738 1705 1723 0 +0.10(+0.01%)
Apr 08, 2009 1711 1736 1709 1723 0 +4.04(+0.24%)
Apr 07, 2009 1725 1743 1710 1719 0 -16.78(-0.97%)
Apr 06, 2009 1717 1749 1711 1735 0 +1.60(+0.09%)
Apr 03, 2009 1744 1762 1714 1734 0 -27.48(-1.56%)
Apr 02, 2009 1767 1798 1748 1761 0 +7.71(+0.44%)
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.