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 (%)
Aug 31, 2012 2644 2644 2644 0 +12.29(+0.47%)
Aug 30, 2012 2640 2647 2621 2632 0 -8.24(-0.31%)
Aug 29, 2012 2638 2654 2630 2640 0 -7.88(-0.30%)
Aug 27, 2012 2653 2665 2644 2648 0 -12.09(-0.45%)
Aug 24, 2012 2647 2670 2644 2660 0 +0.11(+0.00%)
Aug 23, 2012 2663 2669 2650 2660 0 -8.18(-0.31%)
Aug 22, 2012 2660 2676 2652 2668 0 +1.51(+0.06%)
Aug 21, 2012 2668 2688 2660 2667 0 +4.55(+0.17%)
Aug 20, 2012 2662 2671 2654 2662 0 -10.54(-0.39%)
Aug 17, 2012 2675 2682 2656 2673 0 -8.85(-0.33%)
Aug 16, 2012 2681 2690 2667 2681 0 +7.64(+0.29%)
Aug 15, 2012 2676 2689 2665 2674 0 +2.36(+0.09%)
Aug 14, 2012 2669 2677 2659 2671 0 +17.20(+0.65%)
Aug 13, 2012 2652 2659 2642 2654 0 -2.23(-0.08%)
Aug 11, 2012 2639 2664 2636 2656 0 +0.00(+0.00%)
Aug 10, 2012 2639 2664 2636 2656 0 +5.66(+0.21%)
Aug 09, 2012 2649 2663 2644 2651 0 -6.64(-0.25%)
Aug 08, 2012 2652 2666 2647 2657 0 -2.16(-0.08%)
Aug 07, 2012 2672 2677 2654 2660 0 -8.47(-0.32%)
Aug 06, 2012 2678 2685 2662 2668 0 +0.14(+0.01%)
Aug 03, 2012 2667 2683 2659 2668 0 +30.26(+1.15%)
Aug 02, 2012 2646 2660 2618 2638 0 -18.14(-0.68%)
Aug 01, 2012 2672 2693 2596 2656 0 +3.14(+0.12%)
Jul 31, 2012 2662 2675 2646 2653 0 -7.53(-0.28%)
Jul 30, 2012 2656 2672 2650 2660 0 -10.94(-0.41%)
Jul 27, 2012 2652 2680 2648 2671 0 +36.39(+1.38%)
Jul 26, 2012 2628 2647 2620 2635 0 +44.46(+1.72%)
Jul 25, 2012 2594 2605 2579 2590 0 +7.22(+0.28%)
Jul 24, 2012 2603 2607 2568 2583 0 -25.48(-0.98%)
Jul 23, 2012 2597 2616 2584 2609 0 -19.48(-0.74%)
Jul 20, 2012 2642 2650 2615 2628 0 -26.83(-1.01%)
Jul 19, 2012 2640 2661 2628 2655 0 +29.87(+1.14%)
Jul 18, 2012 2609 2635 2600 2625 0 +7.56(+0.29%)
Jul 17, 2012 2594 2626 2575 2617 0 +14.18(+0.54%)
Jul 16, 2012 2601 2615 2594 2603 0 -2.66(-0.10%)
Jul 14, 2012 2575 2610 2573 2606 0 +0.00(+0.00%)
Jul 13, 2012 2575 2610 2573 2606 0 +29.97(+1.16%)
Jul 12, 2012 2569 2588 2560 2576 0 -10.98(-0.42%)
Jul 11, 2012 2591 2598 2575 2587 0 +3.28(+0.13%)
Jul 10, 2012 2595 2603 2579 2584 0 -11.94(-0.46%)
Jul 09, 2012 2599 2606 2586 2596 0 +0.26(+0.01%)
Jul 06, 2012 2593 2605 2584 2595 0 -9.17(-0.35%)
Jul 05, 2012 2603 2616 2596 2605 0 -17.26(-0.66%)
Jul 03, 2012 2622 2622 2622 0 +5.44(+0.21%)
Jul 02, 2012 2598 2619 2588 2616 0 +17.48(+0.67%)
Jun 30, 2012 2591 2604 2583 2599 0 -1.54(-0.06%)
Jun 29, 2012 2591 2604 2583 2600 0 +40.38(+1.58%)
Jun 28, 2012 2550 2564 2534 2560 0 +0.27(+0.01%)
Jun 27, 2012 2548 2573 2543 2560 0 +18.17(+0.71%)
Jun 26, 2012 2541 2552 2534 2542 0 +4.54(+0.18%)
Jun 25, 2012 2539 2546 2526 2537 0 -24.44(-0.95%)
Jun 22, 2012 2566 2575 2553 2561 0 +12.92(+0.51%)
Jun 21, 2012 2569 2582 2542 2549 0 -27.81(-1.08%)
Jun 20, 2012 2572 2586 2558 2576 0 +3.86(+0.15%)
Jun 19, 2012 2562 2584 2561 2572 0 +30.54(+1.20%)
Jun 18, 2012 2529 2549 2526 2542 0 +13.14(+0.52%)
Jun 15, 2012 2522 2534 2512 2529 0 +18.19(+0.72%)
Jun 14, 2012 2488 2521 2481 2511 0 +23.12(+0.93%)
Jun 13, 2012 2484 2504 2458 2488 0 +29.82(+1.21%)
Jun 12, 2012 2432 2463 2418 2458 0 +36.24(+1.50%)
Jun 11, 2012 2452 2457 2420 2421 0 -26.89(-1.10%)
Jun 08, 2012 2428 2451 2420 2448 0 +9.73(+0.40%)
Jun 07, 2012 2454 2460 2431 2439 0 -2.10(-0.09%)
Jun 06, 2012 2407 2442 2404 2441 0 +34.87(+1.45%)
Jun 05, 2012 2398 2412 2393 2406 0 -2.21(-0.09%)
Jun 04, 2012 2402 2416 2391 2408 0 +7.64(+0.32%)
Jun 02, 2012 2408 2420 2390 2400 0 +0.00(+0.00%)
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.