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 (%)
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%)
Apr 01, 2009 1711 1759 1705 1753 0 +18.85(+1.09%)
Mar 31, 2009 1739 1760 1717 1735 0 +9.54(+0.55%)
Mar 30, 2009 1712 1735 1696 1725 0 -3.89(-0.22%)
Mar 27, 2009 1730 1755 1718 1729 0 +53.31(+3.18%)
Mar 26, 2009 1642 1688 1638 1676 0 -79.23(-4.51%)
Mar 25, 2009 1747 1769 1722 1755 0 +13.50(+0.78%)
Mar 24, 2009 1731 1770 1714 1741 0 -2.75(-0.16%)
Mar 23, 2009 1716 1745 1712 1744 0 +53.81(+3.18%)
Mar 20, 2009 1679 1711 1669 1690 0 +30.04(+1.81%)
Mar 19, 2009 1698 1699 1651 1660 0 -23.95(-1.42%)
Mar 18, 2009 1670 1710 1655 1684 0 +9.53(+0.57%)
Mar 17, 2009 1648 1675 1631 1675 0 +20.77(+1.26%)
Mar 16, 2009 1661 1683 1649 1654 0 +9.40(+0.57%)
Mar 13, 2009 1614 1655 1602 1645 0 +37.05(+2.30%)
Mar 12, 2009 1565 1616 1559 1607 0 +40.91(+2.61%)
Mar 11, 2009 1579 1600 1557 1567 0 -8.65(-0.55%)
Mar 10, 2009 1543 1580 1543 1575 0 +38.08(+2.48%)
Mar 09, 2009 1547 1572 1524 1537 0 -27.91(-1.78%)
Mar 06, 2009 1556 1588 1533 1565 0 +16.52(+1.07%)
Mar 05, 2009 1561 1583 1541 1549 0 -30.22(-1.91%)
Mar 04, 2009 1529 1593 1527 1579 0 +40.09(+2.61%)
Mar 03, 2009 1551 1574 1524 1539 0 -16.55(-1.06%)
Mar 02, 2009 1583 1602 1550 1555 0 -69.46(-4.28%)
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%)
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.