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, 2019 4725 4743 4674 4718 0 -23.57(-0.50%)
May 30, 2019 4727 4767 4714 4742 0 +16.56(+0.35%)
May 29, 2019 4836 4838 4663 4725 0 -138.21(-2.84%)
May 28, 2019 4919 4958 4861 4863 0 -49.38(-1.01%)
May 24, 2019 4908 4944 4883 4913 0 +37.41(+0.77%)
May 23, 2019 4848 4881 4822 4875 0 +26.60(+0.55%)
May 22, 2019 4820 4856 4798 4849 0 +39.34(+0.82%)
May 21, 2019 4829 4849 4800 4810 0 +4.37(+0.09%)
May 20, 2019 4822 4833 4783 4805 0 -25.08(-0.52%)
May 17, 2019 4802 4852 4792 4830 0 +10.48(+0.22%)
May 16, 2019 4805 4854 4791 4820 0 +44.77(+0.94%)
May 15, 2019 4756 4793 4722 4775 0 +18.08(+0.38%)
May 14, 2019 4756 4788 4748 4757 0 -2.53(-0.05%)
May 13, 2019 4766 4783 4734 4759 0 -66.53(-1.38%)
May 10, 2019 4810 4834 4750 4826 0 +21.24(+0.44%)
May 09, 2019 4811 4824 4771 4805 0 -39.49(-0.82%)
May 08, 2019 4845 4875 4828 4844 0 +10.29(+0.21%)
May 07, 2019 4871 4885 4807 4834 0 -78.91(-1.61%)
May 06, 2019 4860 4922 4850 4913 0 +2.80(+0.06%)
May 03, 2019 4895 4915 4879 4910 0 +28.88(+0.59%)
May 02, 2019 4890 4904 4842 4881 0 -10.70(-0.22%)
May 01, 2019 4881 4922 4843 4892 0 +4.57(+0.09%)
Apr 30, 2019 4859 4899 4825 4887 0 +49.42(+1.02%)
Apr 29, 2019 4848 4855 4827 4838 0 -16.26(-0.33%)
Apr 26, 2019 4830 4859 4811 4854 0 +34.57(+0.72%)
Apr 25, 2019 4778 4827 4761 4820 0 +60.44(+1.27%)
Apr 24, 2019 4788 4806 4754 4759 0 +12.46(+0.26%)
Apr 23, 2019 4693 4782 4683 4747 0 +53.00(+1.13%)
Apr 22, 2019 4681 4723 4656 4694 0 -15.97(-0.34%)
Apr 18, 2019 4762 4786 4663 4710 0 -31.03(-0.65%)
Apr 17, 2019 4788 4812 4721 4741 0 -32.82(-0.69%)
Apr 16, 2019 4804 4858 4758 4773 0 +2.88(+0.06%)
Apr 15, 2019 4757 4780 4746 4771 0 +26.51(+0.56%)
Apr 12, 2019 4733 4766 4714 4744 0 -10.83(-0.23%)
Apr 11, 2019 4779 4785 4733 4755 0 -9.36(-0.20%)
Apr 10, 2019 4773 4782 4752 4764 0 -23.60(-0.49%)
Apr 09, 2019 4819 4834 4762 4788 0 -217.00(-4.34%)
Apr 08, 2019 5004 5014 4982 5005 0 +15.01(+0.30%)
Apr 05, 2019 4988 5010 4975 4990 0 +8.00(+0.16%)
Apr 04, 2019 5010 5017 4959 4982 0 -47.38(-0.94%)
Apr 03, 2019 5041 5056 5007 5029 0 -8.99(-0.18%)
Apr 02, 2019 5064 5070 5015 5038 0 -40.02(-0.79%)
Apr 01, 2019 5109 5120 5070 5078 0 -21.70(-0.43%)
Mar 29, 2019 5077 5106 5063 5100 0 +29.77(+0.59%)
Mar 28, 2019 5069 5086 5057 5070 0 +17.05(+0.34%)
Mar 27, 2019 5050 5078 5025 5053 0 +6.51(+0.13%)
Mar 26, 2019 5006 5064 5001 5047 0 +73.52(+1.48%)
Mar 25, 2019 4984 4990 4946 4973 0 -7.21(-0.14%)
Mar 22, 2019 4984 5028 4954 4980 0 -41.84(-0.83%)
Mar 21, 2019 4989 5041 4986 5022 0 +23.57(+0.47%)
Mar 20, 2019 5010 5035 4969 4999 0 -13.57(-0.27%)
Mar 19, 2019 5008 5037 4987 5012 0 +23.19(+0.46%)
Mar 18, 2019 4998 5006 4967 4989 0 -9.80(-0.20%)
Mar 15, 2019 4991 5023 4962 4999 0 +15.06(+0.30%)
Mar 14, 2019 4982 5011 4966 4984 0 -23.98(-0.48%)
Mar 13, 2019 4981 5020 4958 5008 0 +43.22(+0.87%)
Mar 12, 2019 4950 4991 4943 4964 0 +13.24(+0.27%)
Mar 11, 2019 4940 4976 4917 4951 0 +20.09(+0.41%)
Mar 08, 2019 4924 4969 4879 4931 0 -7.04(-0.14%)
Mar 07, 2019 4951 4979 4917 4938 0 -22.84(-0.46%)
Mar 06, 2019 4984 4996 4941 4961 0 -1.34(-0.03%)
Mar 05, 2019 4943 4987 4930 4962 0 +18.46(+0.37%)
Mar 04, 2019 4950 4981 4905 4944 0 -39.72(-0.80%)
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.