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, 2018 4756 4774 4735 4760 0 +14.65(+0.31%)
Jul 30, 2018 4737 4760 4720 4745 0 +18.28(+0.39%)
Jul 27, 2018 4691 4748 4683 4727 0 +25.87(+0.55%)
Jul 26, 2018 4689 4730 4684 4701 0 +47.18(+1.01%)
Jul 25, 2018 4647 4667 4612 4654 0 +1.56(+0.03%)
Jul 24, 2018 4602 4670 4598 4652 0 +67.33(+1.47%)
Jul 23, 2018 4578 4600 4556 4585 0 +11.32(+0.25%)
Jul 20, 2018 4563 4589 4554 4573 0 +25.22(+0.55%)
Jul 19, 2018 4582 4593 4534 4548 0 -41.48(-0.90%)
Jul 18, 2018 4603 4618 4559 4590 0 +16.03(+0.35%)
Jul 17, 2018 4544 4610 4521 4574 0 +97.81(+2.19%)
Jul 16, 2018 4515 4518 4459 4476 0 -34.07(-0.76%)
Jul 13, 2018 4505 4545 4538 4510 0 -39.18(-0.86%)
Jul 12, 2018 4540 4566 4523 4549 0 +79.66(+1.78%)
Jul 11, 2018 4499 4505 4459 4469 0 -43.02(-0.95%)
Jul 10, 2018 4493 4520 4478 4512 0 +26.50(+0.59%)
Jul 09, 2018 4484 4505 4469 4486 0 +14.42(+0.32%)
Jul 06, 2018 4452 4479 4436 4472 0 +23.99(+0.54%)
Jul 05, 2018 4445 4452 4398 4448 0 +77.20(+1.77%)
Jul 03, 2018 4370 4370 4370 4370 0 +37.48(+0.87%)
Jul 02, 2018 4316 4337 4283 4333 0 -13.54(-0.31%)
Jun 29, 2018 4378 4403 4342 4346 0 +29.31(+0.68%)
Jun 28, 2018 4303 4331 4279 4317 0 +20.06(+0.47%)
Jun 27, 2018 4325 4350 4292 4297 0 -39.23(-0.90%)
Jun 26, 2018 4336 4354 4313 4336 0 -6.71(-0.15%)
Jun 25, 2018 4359 4375 4315 4343 0 -30.31(-0.69%)
Jun 22, 2018 4344 4393 4338 4373 0 +53.98(+1.25%)
Jun 21, 2018 4342 4352 4306 4319 0 -17.77(-0.41%)
Jun 20, 2018 4351 4360 4323 4337 0 +2.81(+0.06%)
Jun 19, 2018 4286 4353 4280 4334 0 +14.06(+0.33%)
Jun 18, 2018 4326 4334 4287 4320 0 -61.58(-1.41%)
Jun 15, 2018 4382 4388 4346 4382 0 +3.71(+0.08%)
Jun 14, 2018 4379 4400 4361 4378 0 +4.02(+0.09%)
Jun 13, 2018 4383 4411 4365 4374 0 -0.27(-0.01%)
Jun 12, 2018 4385 4391 4350 4374 0 +1.25(+0.03%)
Jun 11, 2018 4394 4416 4353 4373 0 -18.80(-0.43%)
Jun 08, 2018 4370 4415 4358 4392 0 +12.69(+0.29%)
Jun 07, 2018 4385 4397 4351 4379 0 +13.07(+0.30%)
Jun 06, 2018 4336 4370 4319 4366 0 +36.33(+0.84%)
Jun 05, 2018 4350 4363 4313 4330 0 -23.88(-0.55%)
Jun 04, 2018 4355 4369 4327 4354 0 +19.10(+0.44%)
Jun 01, 2018 4309 4342 4295 4335 0 +55.36(+1.29%)
May 31, 2018 4322 4334 4266 4279 0 -50.87(-1.17%)
May 30, 2018 4306 4350 4285 4330 0 +52.81(+1.23%)
May 29, 2018 4305 4321 4255 4277 0 -77.68(-1.78%)
May 25, 2018 4355 4355 4355 4355 0 -14.33(-0.33%)
May 24, 2018 4398 4406 4348 4369 0 -28.77(-0.65%)
May 23, 2018 4394 4421 4377 4398 0 +1.61(+0.04%)
May 22, 2018 4419 4439 4391 4396 0 -22.28(-0.50%)
May 21, 2018 4445 4459 4407 4419 0 -12.69(-0.29%)
May 18, 2018 4423 4444 4404 4431 0 +10.14(+0.23%)
May 17, 2018 4453 4464 4409 4421 0 -34.23(-0.77%)
May 16, 2018 4459 4479 4442 4456 0 +5.77(+0.13%)
May 15, 2018 4464 4474 4428 4450 0 -34.87(-0.78%)
May 14, 2018 4507 4522 4467 4485 0 -2.05(-0.05%)
May 11, 2018 4465 4510 4447 4487 0 +37.26(+0.84%)
May 10, 2018 4430 4478 4410 4449 0 +34.98(+0.79%)
May 09, 2018 4397 4435 4383 4414 0 +19.45(+0.44%)
May 08, 2018 4402 4422 4368 4395 0 -16.40(-0.37%)
May 07, 2018 4425 4456 4402 4411 0 -5.74(-0.13%)
May 04, 2018 4370 4430 4350 4417 0 +34.07(+0.78%)
May 03, 2018 4391 4405 4335 4383 0 -1.75(-0.04%)
May 02, 2018 4444 4460 4376 4385 0 -60.32(-1.36%)
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.