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 (%)
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%)
May 01, 2018 4452 4464 4410 4445 0 -16.80(-0.38%)
Apr 30, 2018 4530 4538 4460 4462 0 -50.12(-1.11%)
Apr 27, 2018 4493 4530 4484 4512 0 +5.62(+0.12%)
Apr 26, 2018 4474 4537 4470 4506 0 +39.68(+0.89%)
Apr 25, 2018 4442 4474 4416 4467 0 +5.15(+0.12%)
Apr 24, 2018 4495 4509 4434 4462 0 -31.03(-0.69%)
Apr 23, 2018 4497 4511 4467 4493 0 -4.47(-0.10%)
Apr 20, 2018 4531 4542 4481 4497 0 -40.74(-0.90%)
Apr 19, 2018 4562 4578 4517 4538 0 -59.81(-1.30%)
Apr 18, 2018 4640 4648 4571 4598 0 -59.81(-1.28%)
Apr 17, 2018 4675 4696 4605 4657 0 -9.18(-0.20%)
Apr 16, 2018 4655 4698 4640 4667 0 +30.44(+0.66%)
Apr 13, 2018 4647 4659 4605 4636 0 -0.04(-0.00%)
Apr 12, 2018 4627 4662 4619 4636 0 +29.58(+0.64%)
Apr 11, 2018 4601 4637 4592 4607 0 -38.78(-0.83%)
Apr 10, 2018 4650 4671 4617 4645 0 +33.14(+0.72%)
Apr 09, 2018 4590 4663 4564 4612 0 +48.58(+1.06%)
Apr 06, 2018 4628 4648 4519 4564 0 -73.92(-1.59%)
Apr 05, 2018 4632 4660 4607 4638 0 +14.37(+0.31%)
Apr 04, 2018 4528 4641 4512 4623 0 +56.40(+1.23%)
Apr 03, 2018 4502 4575 4473 4567 0 +90.15(+2.01%)
Apr 02, 2018 4567 4579 4441 4477 0 -103.57(-2.26%)
Mar 29, 2018 4580 4580 4580 4580 0 +13.26(+0.29%)
Mar 28, 2018 4559 4619 4539 4567 0 +34.35(+0.76%)
Mar 27, 2018 4545 4597 4507 4533 0 -6.83(-0.15%)
Mar 26, 2018 4527 4557 4469 4540 0 +74.19(+1.66%)
Mar 23, 2018 4547 4562 4460 4465 0 -78.77(-1.73%)
Mar 22, 2018 4630 4641 4535 4544 0 -107.53(-2.31%)
Mar 21, 2018 4660 4701 4638 4652 0 -5.58(-0.12%)
Mar 20, 2018 4636 4677 4602 4657 0 +23.28(+0.50%)
Mar 19, 2018 4715 4719 4606 4634 0 -93.97(-1.99%)
Mar 16, 2018 4712 4749 4686 4728 0 +18.27(+0.39%)
Mar 15, 2018 4706 4750 4694 4710 0 +6.18(+0.13%)
Mar 14, 2018 4777 4792 4690 4703 0 -43.14(-0.91%)
Mar 13, 2018 4765 4791 4742 4747 0 +19.48(+0.41%)
Mar 12, 2018 4755 4773 4715 4727 0 -28.10(-0.59%)
Mar 09, 2018 4716 4762 4691 4755 0 +48.87(+1.04%)
Mar 08, 2018 4639 4714 4635 4706 0 +72.47(+1.56%)
Mar 07, 2018 4632 4645 4622 4634 0 +26.07(+0.57%)
Mar 06, 2018 4642 4659 4581 4608 0 -79.63(-1.70%)
Mar 05, 2018 4629 4703 4618 4687 0 +49.27(+1.06%)
Mar 02, 2018 4593 4649 4580 4638 0 +47.54(+1.04%)
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.