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, 2016 4194 4206 4151 4169 0 -19.78(-0.47%)
May 27, 2016 4189 4189 4189 4189 0 +2.57(+0.06%)
May 26, 2016 4191 4201 4181 4186 0 -4.69(-0.11%)
May 25, 2016 4184 4206 4167 4191 0 +38.21(+0.92%)
May 24, 2016 4136 4177 4135 4153 0 +20.16(+0.49%)
May 23, 2016 4142 4153 4117 4133 0 +33.08(+0.81%)
May 20, 2016 4084 4108 4072 4100 0 +17.46(+0.43%)
May 19, 2016 4089 4098 4060 4082 0 -35.96(-0.87%)
May 18, 2016 4118 4140 4091 4118 0 -1.20(-0.03%)
May 17, 2016 4127 4145 4093 4119 0 -15.41(-0.37%)
May 16, 2016 4092 4142 4087 4135 0 +40.20(+0.98%)
May 13, 2016 4104 4121 4087 4095 0 -17.67(-0.43%)
May 12, 2016 4132 4140 4090 4112 0 -10.86(-0.26%)
May 11, 2016 4131 4145 4119 4123 0 -17.15(-0.41%)
May 10, 2016 4122 4152 4112 4140 0 +36.52(+0.89%)
May 09, 2016 4078 4114 4070 4104 0 +47.44(+1.17%)
May 06, 2016 4047 4067 4033 4056 0 -23.39(-0.57%)
May 05, 2016 4065 4091 4055 4080 0 +8.15(+0.20%)
May 04, 2016 4081 4095 4057 4072 0 -42.97(-1.04%)
May 03, 2016 4120 4134 4098 4114 0 -18.62(-0.45%)
May 02, 2016 4111 4135 4101 4133 0 +38.41(+0.94%)
Apr 29, 2016 4110 4117 4074 4095 0 -19.88(-0.48%)
Apr 28, 2016 4107 4133 4091 4115 0 -13.35(-0.32%)
Apr 27, 2016 4126 4143 4112 4128 0 -1.56(-0.04%)
Apr 26, 2016 4144 4149 4114 4129 0 -3.37(-0.08%)
Apr 25, 2016 4140 4146 4107 4133 0 +0.81(+0.02%)
Apr 22, 2016 4129 4144 4109 4132 0 -1.86(-0.04%)
Apr 21, 2016 4133 4154 4111 4134 0 -9.86(-0.24%)
Apr 20, 2016 4138 4162 4120 4144 0 +10.72(+0.26%)
Apr 19, 2016 4111 4169 4099 4133 0 +49.17(+1.20%)
Apr 18, 2016 4053 4096 4045 4084 0 +29.42(+0.73%)
Apr 15, 2016 4047 4064 4028 4054 0 +3.56(+0.09%)
Apr 14, 2016 4049 4065 4031 4051 0 +5.77(+0.14%)
Apr 13, 2016 4039 4059 4018 4045 0 +13.58(+0.34%)
Apr 12, 2016 4007 4048 3989 4032 0 +16.05(+0.40%)
Apr 11, 2016 4029 4043 4007 4015 0 -5.39(-0.13%)
Apr 08, 2016 4026 4043 4007 4021 0 +4.80(+0.12%)
Apr 07, 2016 4019 4037 3997 4016 0 -13.93(-0.35%)
Apr 06, 2016 3976 4035 3957 4030 0 +62.89(+1.59%)
Apr 05, 2016 3947 3991 3934 3967 0 +2.64(+0.07%)
Apr 04, 2016 3969 3985 3951 3964 0 +9.38(+0.24%)
Apr 01, 2016 3897 3961 3889 3955 0 +4.24(+0.11%)
Mar 31, 2016 3971 3980 3946 3951 0 -23.93(-0.60%)
Mar 30, 2016 3981 3997 3967 3975 0 +6.03(+0.15%)
Mar 29, 2016 3931 3973 3909 3969 0 +10.24(+0.26%)
Mar 28, 2016 3968 3984 3946 3959 0 -3.13(-0.08%)
Mar 24, 2016 3962 3962 3962 3962 0 -16.31(-0.41%)
Mar 23, 2016 3973 4006 3947 3978 0 +14.95(+0.38%)
Mar 22, 2016 3943 3976 3936 3963 0 +13.43(+0.34%)
Mar 21, 2016 3940 3965 3920 3950 0 +15.40(+0.39%)
Mar 18, 2016 3913 3947 3894 3934 0 +5.56(+0.14%)
Mar 17, 2016 3936 3953 3909 3929 0 -11.65(-0.30%)
Mar 16, 2016 3929 3952 3907 3940 0 +0.19(+0.00%)
Mar 15, 2016 3947 3966 3914 3940 0 -17.51(-0.44%)
Mar 14, 2016 3971 3982 3947 3958 0 -15.52(-0.39%)
Mar 11, 2016 3952 3981 3943 3973 0 +33.71(+0.86%)
Mar 10, 2016 3941 3968 3902 3939 0 +26.44(+0.68%)
Mar 09, 2016 3913 3922 3888 3913 0 +19.77(+0.51%)
Mar 08, 2016 3908 3920 3886 3893 0 -13.23(-0.34%)
Mar 07, 2016 3875 3918 3860 3906 0 +10.03(+0.26%)
Mar 04, 2016 3894 3915 3875 3896 0 -9.31(-0.24%)
Mar 03, 2016 3905 3917 3872 3906 0 -23.49(-0.60%)
Mar 02, 2016 3911 3940 3896 3929 0 -0.50(-0.01%)
Mar 01, 2016 3913 3935 3867 3930 0 +78.02(+2.03%)
Feb 29, 2016 3862 3895 3845 3852 0 -32.21(-0.83%)
Feb 26, 2016 3918 3922 3874 3884 0 -25.18(-0.64%)
Feb 25, 2016 3864 3913 3856 3909 0 +51.13(+1.33%)
Feb 24, 2016 3801 3864 3788 3858 0 -16.91(-0.44%)
Feb 23, 2016 3902 3911 3870 3875 0 -31.10(-0.80%)
Feb 22, 2016 3889 3913 3883 3906 0 +25.93(+0.67%)
Feb 19, 2016 3868 3898 3853 3880 0 +1.37(+0.04%)
Feb 18, 2016 3865 3906 3838 3879 0 +39.76(+1.04%)
Feb 17, 2016 3835 3858 3816 3839 0 +13.73(+0.36%)
Feb 16, 2016 3814 3848 3790 3825 0 +27.35(+0.72%)
Feb 12, 2016 3798 3798 3798 3798 0 +14.80(+0.39%)
Feb 11, 2016 3759 3800 3731 3783 0 -20.24(-0.53%)
Feb 10, 2016 3811 3828 3794 3803 0 +10.37(+0.27%)
Feb 09, 2016 3771 3815 3754 3793 0 -6.20(-0.16%)
Feb 08, 2016 3765 3842 3745 3799 0 -1.18(-0.03%)
Feb 05, 2016 3866 3872 3778 3800 0 -96.37(-2.47%)
Feb 04, 2016 3884 3913 3858 3897 0 -34.27(-0.87%)
Feb 03, 2016 3915 3938 3853 3931 0 +34.54(+0.89%)
Feb 02, 2016 3906 3929 3881 3896 0 -52.60(-1.33%)
Feb 01, 2016 3930 3965 3907 3949 0 -21.33(-0.54%)
Jan 29, 2016 3899 3981 3892 3970 0 +79.86(+2.05%)
Jan 28, 2016 3908 3925 3861 3890 0 -29.57(-0.75%)
Jan 27, 2016 3915 3980 3871 3920 0 -63.06(-1.58%)
Jan 26, 2016 3887 3990 3875 3983 0 +124.09(+3.22%)
Jan 25, 2016 3868 3905 3843 3859 0 -23.81(-0.61%)
Jan 22, 2016 3873 3896 3847 3883 0 +67.22(+1.76%)
Jan 21, 2016 3815 3842 3766 3816 0 -10.31(-0.27%)
Jan 20, 2016 3823 3873 3758 3826 0 -50.09(-1.29%)
Jan 19, 2016 3901 3914 3847 3876 0 +28.93(+0.75%)
Jan 15, 2016 3847 3847 3847 3847 0 -92.65(-2.35%)
Jan 14, 2016 3885 3960 3869 3940 0 +69.79(+1.80%)
Jan 13, 2016 3937 3953 3865 3870 0 -54.87(-1.40%)
Jan 12, 2016 3923 3943 3883 3925 0 +34.78(+0.89%)
Jan 11, 2016 3913 3924 3838 3890 0 -11.76(-0.30%)
Jan 08, 2016 3976 3982 3891 3902 0 -65.42(-1.65%)
Jan 07, 2016 3968 4000 3952 3967 0 -49.84(-1.24%)
Jan 06, 2016 3995 4035 3988 4017 0 -35.56(-0.88%)
Jan 05, 2016 4027 4068 4024 4053 0 +13.27(+0.33%)
Jan 04, 2016 4062 4070 3989 4039 0 -58.31(-1.42%)
Dec 31, 2015 4098 4098 4098 4098 0 -53.69(-1.29%)
Dec 30, 2015 4178 4185 4145 4151 0 -18.88(-0.45%)
Dec 29, 2015 4152 4177 4147 4170 0 +44.06(+1.07%)
Dec 28, 2015 4135 4143 4114 4126 0 -4.91(-0.12%)
Dec 24, 2015 4131 4131 4131 4131 0 +0.85(+0.02%)
Dec 23, 2015 4093 4136 4084 4130 0 +55.81(+1.37%)
Dec 22, 2015 4063 4087 4029 4074 0 +32.45(+0.80%)
Dec 21, 2015 4074 4091 4015 4042 0 -9.68(-0.24%)
Dec 18, 2015 4090 4100 4050 4052 0 -53.78(-1.31%)
Dec 17, 2015 4155 4171 4103 4105 0 -62.72(-1.50%)
Dec 16, 2015 4150 4177 4107 4168 0 +47.57(+1.15%)
Dec 15, 2015 4078 4141 4077 4121 0 +62.79(+1.55%)
Dec 14, 2015 4054 4074 4012 4058 0 +5.41(+0.13%)
Dec 11, 2015 4078 4095 4042 4052 0 -37.74(-0.92%)
Dec 10, 2015 4084 4122 4063 4090 0 +32.04(+0.79%)
Dec 09, 2015 4075 4107 4040 4058 0 -27.27(-0.67%)
Dec 08, 2015 4098 4116 4062 4085 0 -35.15(-0.85%)
Dec 07, 2015 4116 4140 4100 4120 0 -3.64(-0.09%)
Dec 04, 2015 4067 4129 4060 4124 0 +76.10(+1.88%)
Dec 03, 2015 4110 4116 4030 4048 0 -40.84(-1.00%)
Dec 02, 2015 4108 4124 4081 4089 0 -24.21(-0.59%)
Dec 01, 2015 4102 4120 4071 4113 0 +41.61(+1.02%)
Nov 30, 2015 4109 4115 4069 4071 0 -34.74(-0.85%)
Nov 27, 2015 4115 4130 4090 4106 0 +9.25(+0.23%)
Nov 25, 2015 4097 4097 4097 4097 0 -8.24(-0.20%)
Nov 24, 2015 4089 4128 4085 4105 0 -25.18(-0.61%)
Nov 23, 2015 4130 4136 4127 4130 0 -22.18(-0.53%)
Nov 20, 2015 4162 4168 4143 4152 0 -4.37(-0.11%)
Nov 19, 2015 4170 4175 4143 4157 0 -3.41(-0.08%)
Nov 18, 2015 4128 4167 4109 4160 0 +44.57(+1.08%)
Nov 17, 2015 4116 4143 4100 4116 0 +10.42(+0.25%)
Nov 16, 2015 4074 4109 4064 4105 0 +48.68(+1.20%)
Nov 13, 2015 4051 4090 4041 4057 0 -20.19(-0.50%)
Nov 12, 2015 4103 4130 4075 4077 0 -61.30(-1.48%)
Nov 11, 2015 4156 4172 4128 4138 0 +2.83(+0.07%)
Nov 10, 2015 4113 4147 4103 4135 0 +12.85(+0.31%)
Nov 09, 2015 4140 4151 4107 4122 0 -48.85(-1.17%)
Nov 06, 2015 4170 4181 4138 4171 0 -22.60(-0.54%)
Nov 05, 2015 4204 4211 4164 4194 0 +19.88(+0.48%)
Nov 04, 2015 4189 4203 4160 4174 0 -6.12(-0.15%)
Nov 03, 2015 4173 4194 4150 4180 0 -19.73(-0.47%)
Nov 02, 2015 4173 4209 4159 4200 0 +28.65(+0.69%)
Oct 30, 2015 4192 4217 4169 4171 0 -16.48(-0.39%)
Oct 29, 2015 4168 4198 4147 4188 0 +15.81(+0.38%)
Oct 28, 2015 4181 4188 4125 4172 0 +28.65(+0.69%)
Oct 27, 2015 4139 4178 4126 4143 0 -40.61(-0.97%)
Oct 26, 2015 4190 4209 4167 4184 0 -20.12(-0.48%)
Oct 23, 2015 4185 4230 4173 4204 0 +27.07(+0.65%)
Oct 22, 2015 4115 4192 4089 4177 0 +61.69(+1.50%)
Oct 21, 2015 4131 4146 4083 4115 0 -13.60(-0.33%)
Oct 20, 2015 4161 4171 4115 4129 0 -48.78(-1.17%)
Oct 19, 2015 4185 4193 4152 4178 0 -19.30(-0.46%)
Oct 16, 2015 4179 4205 4164 4197 0 +44.35(+1.07%)
Oct 15, 2015 4073 4157 4067 4153 0 +94.31(+2.32%)
Oct 14, 2015 4066 4098 4038 4058 0 -0.62(-0.02%)
Oct 13, 2015 4062 4100 4031 4059 0 -33.02(-0.81%)
Oct 12, 2015 4055 4107 4052 4092 0 +23.16(+0.57%)
Oct 09, 2015 4070 4095 4043 4069 0 -7.68(-0.19%)
Oct 08, 2015 4047 4083 4020 4076 0 +25.96(+0.64%)
Oct 07, 2015 4036 4081 4006 4050 0 +0.80(+0.02%)
Oct 06, 2015 4093 4102 4019 4050 0 -48.70(-1.19%)
Oct 05, 2015 4076 4106 4071 4098 0 +37.30(+0.92%)
Oct 02, 2015 3975 4062 3959 4061 0 +47.01(+1.17%)
Oct 01, 2015 4021 4040 3954 4014 0 -4.19(-0.10%)
Sep 30, 2015 4033 4045 3984 4018 0 +61.45(+1.55%)
Sep 29, 2015 3929 3991 3914 3957 0 +30.71(+0.78%)
Sep 28, 2015 3970 4000 3884 3926 0 -29.77(-0.75%)
Sep 25, 2015 4046 4056 3940 3956 0 -34.55(-0.87%)
Sep 24, 2015 3999 4014 3959 3990 0 -28.11(-0.70%)
Sep 23, 2015 4031 4049 4002 4018 0 -11.65(-0.29%)
Sep 22, 2015 4020 4052 3984 4030 0 -60.22(-1.47%)
Sep 21, 2015 4135 4157 4065 4090 0 -13.93(-0.34%)
Sep 18, 2015 4127 4158 4094 4104 0 -63.43(-1.52%)
Sep 17, 2015 4141 4218 4136 4168 0 +13.14(+0.32%)
Sep 16, 2015 4138 4164 4116 4155 0 +35.12(+0.85%)
Sep 15, 2015 4096 4132 4076 4119 0 +35.82(+0.88%)
Sep 14, 2015 4081 4106 4055 4084 0 -15.29(-0.37%)
Sep 11, 2015 4061 4103 4046 4099 0 +6.51(+0.16%)
Sep 10, 2015 4078 4122 4057 4092 0 +24.48(+0.60%)
Sep 09, 2015 4172 4179 4060 4068 0 -45.99(-1.12%)
Sep 08, 2015 4091 4120 4062 4114 0 +93.52(+2.33%)
Sep 04, 2015 4020 4020 4020 4020 0 -50.04(-1.23%)
Sep 03, 2015 4112 4126 4057 4070 0 -18.21(-0.45%)
Sep 02, 2015 4066 4092 4041 4089 0 +51.42(+1.27%)
Sep 01, 2015 4055 4075 4017 4037 0 -97.50(-2.36%)
Aug 31, 2015 4169 4184 4121 4135 0 -48.23(-1.15%)
Aug 28, 2015 4181 4210 4143 4183 0 -30.08(-0.71%)
Aug 27, 2015 4194 4225 4146 4213 0 +49.24(+1.18%)
Aug 26, 2015 4118 4175 4030 4164 0 +148.98(+3.71%)
Aug 25, 2015 4193 4194 4005 4015 0 -37.36(-0.92%)
Aug 24, 2015 4014 4169 3759 4052 0 -124.47(-2.98%)
Aug 21, 2015 4245 4288 4172 4177 0 -128.25(-2.98%)
Aug 20, 2015 4341 4370 4305 4305 0 -67.88(-1.55%)
Aug 19, 2015 4371 4397 4345 4373 0 -13.08(-0.30%)
Aug 18, 2015 4386 4402 4372 4386 0 -12.11(-0.28%)
Aug 17, 2015 4351 4401 4333 4398 0 +35.98(+0.82%)
Aug 14, 2015 4349 4365 4330 4362 0 +16.76(+0.39%)
Aug 13, 2015 4353 4366 4331 4345 0 +1.80(+0.04%)
Aug 12, 2015 4330 4348 4285 4343 0 -16.10(-0.37%)
Aug 11, 2015 4379 4388 4347 4360 0 -40.25(-0.91%)
Aug 10, 2015 4377 4411 4373 4400 0 +42.18(+0.97%)
Aug 07, 2015 4353 4367 4324 4358 0 -10.98(-0.25%)
Aug 06, 2015 4418 4426 4358 4369 0 -49.24(-1.11%)
Aug 05, 2015 4411 4438 4403 4418 0 +14.94(+0.34%)
Aug 04, 2015 4430 4436 4394 4403 0 -20.79(-0.47%)
Aug 03, 2015 4426 4433 4390 4424 0 +8.02(+0.18%)
Jul 31, 2015 4434 4455 4407 4416 0 +17.89(+0.41%)
Jul 30, 2015 4395 4405 4369 4398 0 -10.66(-0.24%)
Jul 29, 2015 4393 4422 4385 4408 0 +35.96(+0.82%)
Jul 28, 2015 4352 4380 4331 4372 0 +51.34(+1.19%)
Jul 27, 2015 4358 4359 4305 4321 0 -28.16(-0.65%)
Jul 24, 2015 4395 4402 4340 4349 0 -47.73(-1.09%)
Jul 23, 2015 4418 4421 4384 4397 0 +31.51(+0.72%)
Jul 22, 2015 4396 4407 4347 4365 0 -46.87(-1.06%)
Jul 21, 2015 4439 4449 4390 4412 0 -52.51(-1.18%)
Jul 20, 2015 4480 4486 4448 4465 0 +18.00(+0.40%)
Jul 17, 2015 4454 4468 4431 4447 0 -22.15(-0.50%)
Jul 16, 2015 4467 4488 4454 4469 0 +40.69(+0.92%)
Jul 15, 2015 4431 4461 4405 4428 0 -15.23(-0.34%)
Jul 14, 2015 4415 4448 4396 4444 0 +23.52(+0.53%)
Jul 13, 2015 4424 4437 4403 4420 0 +32.87(+0.75%)
Jul 10, 2015 4400 4409 4368 4387 0 +95.97(+2.24%)
Jul 09, 2015 4324 4345 4289 4291 0 +35.29(+0.83%)
Jul 08, 2015 4276 4290 4245 4256 0 -28.37(-0.66%)
Jul 07, 2015 4269 4290 4214 4284 0 +23.69(+0.56%)
Jul 06, 2015 4232 4279 4203 4261 0 -34.83(-0.81%)
Jul 02, 2015 4295 4295 4295 4295 0 +23.47(+0.55%)
Jul 01, 2015 4270 4296 4247 4272 0 +25.02(+0.59%)
Jun 30, 2015 4292 4293 4232 4247 0 -10.40(-0.24%)
Jun 29, 2015 4313 4327 4254 4257 0 -78.68(-1.81%)
Jun 26, 2015 4343 4366 4318 4336 0 -5.40(-0.12%)
Jun 25, 2015 4353 4377 4335 4341 0 -13.40(-0.31%)
Jun 24, 2015 4361 4385 4369 4355 0 -35.26(-0.80%)
Jun 23, 2015 4388 4409 4377 4390 0 +5.05(+0.12%)
Jun 22, 2015 4391 4415 4372 4385 0 +45.41(+1.05%)
Jun 19, 2015 4355 4366 4328 4340 0 -33.67(-0.77%)
Jun 18, 2015 4326 4391 4320 4373 0 +46.99(+1.09%)
Jun 17, 2015 4314 4341 4299 4326 0 +4.94(+0.11%)
Jun 16, 2015 4304 4330 4282 4321 0 +40.91(+0.96%)
Jun 15, 2015 4271 4292 4249 4280 0 -173.64(-3.90%)
Jun 12, 2015 4471 4483 4441 4454 0 -40.87(-0.91%)
Jun 11, 2015 4493 4513 4466 4495 0 +18.71(+0.42%)
Jun 10, 2015 4455 4499 4440 4476 0 +60.94(+1.38%)
Jun 09, 2015 4420 4431 4396 4415 0 -12.62(-0.29%)
Jun 08, 2015 4439 4456 4417 4428 0 -12.05(-0.27%)
Jun 05, 2015 4436 4455 4412 4440 0 -51.45(-1.15%)
Jun 04, 2015 4509 4538 4478 4491 0 -33.51(-0.74%)
Jun 03, 2015 4528 4548 4513 4525 0 +22.39(+0.50%)
Jun 02, 2015 4506 4520 4478 4503 0 -8.18(-0.18%)
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.