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 (%)
Oct 31, 2013 3575 3592 3552 3560 0 -26.59(-0.74%)
Oct 30, 2013 3615 3622 3574 3587 0 -11.51(-0.32%)
Oct 29, 2013 3597 3610 3574 3598 0 +17.42(+0.49%)
Oct 28, 2013 3572 3595 3565 3581 0 +12.74(+0.36%)
Oct 25, 2013 3568 3577 3551 3568 0 +9.45(+0.27%)
Oct 24, 2013 3566 3578 3548 3558 0 +7.95(+0.22%)
Oct 23, 2013 3548 3564 3531 3551 0 -2.30(-0.06%)
Oct 22, 2013 3516 3566 3513 3553 0 +68.77(+1.97%)
Oct 21, 2013 3483 3495 3462 3484 0 -6.55(-0.19%)
Oct 18, 2013 3484 3501 3469 3491 0 -7.41(-0.21%)
Oct 17, 2013 3469 3501 3455 3498 0 +46.91(+1.36%)
Oct 16, 2013 3430 3459 3421 3451 0 +26.79(+0.78%)
Oct 15, 2013 3441 3467 3418 3424 0 -23.99(-0.70%)
Oct 14, 2013 3417 3451 3409 3448 0 +9.68(+0.28%)
Oct 11, 2013 3416 3441 3401 3439 0 +50.95(+1.50%)
Oct 10, 2013 3345 3392 3343 3388 0 +56.70(+1.70%)
Oct 09, 2013 3334 3351 3317 3331 0 -7.52(-0.23%)
Oct 08, 2013 3377 3384 3337 3339 0 -49.89(-1.47%)
Oct 07, 2013 3389 3403 3377 3388 0 -27.67(-0.81%)
Oct 04, 2013 3398 3422 3392 3416 0 +18.71(+0.55%)
Oct 03, 2013 3416 3423 3387 3397 0 -17.18(-0.50%)
Oct 02, 2013 3420 3426 3391 3415 0 -21.04(-0.61%)
Oct 01, 2013 3414 3441 3401 3436 0 +9.16(+0.27%)
Sep 27, 2013 3427 3433 3412 3426 0 -3.29(-0.10%)
Sep 26, 2013 3435 3449 3413 3430 0 +6.94(+0.20%)
Sep 25, 2013 3451 3456 3418 3423 0 -18.11(-0.53%)
Sep 24, 2013 3461 3469 3435 3441 0 -23.04(-0.67%)
Sep 23, 2013 3481 3488 3449 3464 0 -12.78(-0.37%)
Sep 20, 2013 3496 3514 3474 3477 0 -2.82(-0.08%)
Sep 19, 2013 3478 3488 3465 3480 0 -2.73(-0.08%)
Sep 18, 2013 3437 3485 3417 3482 0 +44.06(+1.28%)
Sep 17, 2013 3435 3445 3421 3438 0 +0.49(+0.01%)
Sep 16, 2013 3459 3465 3429 3438 0 +0.19(+0.01%)
Sep 13, 2013 3447 3456 3423 3438 0 -7.68(-0.22%)
Sep 12, 2013 3452 3470 3437 3445 0 -8.08(-0.23%)
Sep 11, 2013 3437 3459 3424 3453 0 +18.65(+0.54%)
Sep 10, 2013 3426 3442 3415 3435 0 +26.77(+0.79%)
Sep 09, 2013 3400 3414 3384 3408 0 +9.01(+0.27%)
Sep 06, 2013 3390 3420 3358 3399 0 +16.74(+0.49%)
Sep 05, 2013 3376 3389 3362 3382 0 +8.56(+0.25%)
Sep 04, 2013 3361 3386 3353 3374 0 +6.04(+0.18%)
Sep 03, 2013 3389 3402 3353 3368 0 +33.06(+0.99%)
Aug 30, 2013 3334 3334 3334 0 +0.62(+0.02%)
Aug 29, 2013 3321 3351 3312 3334 0 -10.90(-0.33%)
Aug 28, 2013 3339 3359 3323 3345 0 -9.85(-0.29%)
Aug 27, 2013 3374 3385 3345 3355 0 -48.21(-1.42%)
Aug 26, 2013 3429 3437 3396 3403 0 -26.18(-0.76%)
Aug 23, 2013 3411 3434 3391 3429 0 +13.75(+0.40%)
Aug 22, 2013 3420 3434 3404 3415 0 +2.21(+0.06%)
Aug 21, 2013 3431 3442 3404 3413 0 -30.96(-0.90%)
Aug 20, 2013 3456 3493 3432 3444 0 +26.22(+0.77%)
Aug 19, 2013 3402 3444 3392 3418 0 +20.15(+0.59%)
Aug 16, 2013 3400 3418 3378 3398 0 -10.23(-0.30%)
Aug 15, 2013 3422 3433 3382 3408 0 -36.54(-1.06%)
Aug 14, 2013 3487 3497 3436 3444 0 -46.66(-1.34%)
Aug 13, 2013 3462 3501 3448 3491 0 +28.02(+0.81%)
Aug 12, 2013 3462 3483 3453 3463 0 -10.96(-0.32%)
Aug 09, 2013 3498 3506 3457 3474 0 -26.91(-0.77%)
Aug 08, 2013 3517 3527 3481 3501 0 +1.62(+0.05%)
Aug 07, 2013 3501 3514 3489 3499 0 +1.92(+0.05%)
Aug 06, 2013 3513 3517 3488 3497 0 +12.79(+0.37%)
Aug 05, 2013 3484 3503 3468 3485 0 -13.47(-0.39%)
Aug 02, 2013 3478 3505 3469 3498 0 +25.33(+0.73%)
Aug 01, 2013 3480 3499 3456 3473 0 +18.50(+0.54%)
Jul 31, 2013 3450 3486 3442 3454 0 +13.99(+0.41%)
Jul 30, 2013 3451 3464 3432 3440 0 -2.75(-0.08%)
Jul 29, 2013 3436 3462 3427 3443 0 -1.44(-0.04%)
Jul 26, 2013 3422 3449 3402 3444 0 -3.35(-0.10%)
Jul 25, 2013 3427 3454 3414 3448 0 +2.24(+0.07%)
Jul 24, 2013 3460 3463 3426 3445 0 -3.30(-0.10%)
Jul 23, 2013 3449 3465 3435 3449 0 -3.81(-0.11%)
Jul 22, 2013 3436 3462 3440 3453 0 +5.63(+0.16%)
Jul 19, 2013 3404 3455 3394 3447 0 +37.97(+1.11%)
Jul 18, 2013 3406 3431 3394 3409 0 +3.44(+0.10%)
Jul 17, 2013 3419 3434 3393 3406 0 -9.97(-0.29%)
Jul 16, 2013 3433 3450 3404 3416 0 -12.67(-0.37%)
Jul 15, 2013 3415 3438 3401 3428 0 +11.56(+0.34%)
Jul 12, 2013 3405 3418 3391 3417 0 +10.97(+0.32%)
Jul 11, 2013 3412 3419 3379 3406 0 +30.73(+0.91%)
Jul 10, 2013 3358 3386 3352 3375 0 +28.23(+0.84%)
Jul 09, 2013 3344 3354 3329 3347 0 +14.04(+0.42%)
Jul 08, 2013 3325 3350 3315 3333 0 +25.07(+0.76%)
Jul 05, 2013 3301 3315 3279 3308 0 +23.71(+0.72%)
Jul 03, 2013 3284 3284 3284 0 +4.48(+0.14%)
Jul 02, 2013 3274 3304 3258 3279 0 -4.76(-0.14%)
Jul 01, 2013 3269 3316 3257 3284 0 +23.73(+0.73%)
Jun 28, 2013 3283 3306 3252 3260 0 -11.07(-0.34%)
Jun 26, 2013 3252 3292 3243 3272 0 +47.33(+1.47%)
Jun 25, 2013 3216 3237 3193 3224 0 +28.62(+0.90%)
Jun 24, 2013 3167 3230 3145 3196 0 -18.28(-0.57%)
Jun 21, 2013 3228 3256 3189 3214 0 -3.92(-0.12%)
Jun 20, 2013 3269 3277 3204 3218 0 -88.71(-2.68%)
Jun 19, 2013 3358 3372 3305 3306 0 -58.21(-1.73%)
Jun 18, 2013 3348 3372 3342 3365 0 +12.72(+0.38%)
Jun 17, 2013 3347 3377 3329 3352 0 +33.99(+1.02%)
Jun 14, 2013 3309 3334 3303 3318 0 -5.69(-0.17%)
Jun 13, 2013 3283 3328 3268 3324 0 +33.58(+1.02%)
Jun 12, 2013 3333 3346 3287 3290 0 -9.37(-0.28%)
Jun 11, 2013 3298 3323 3281 3299 0 -20.99(-0.63%)
Jun 10, 2013 3310 3339 3295 3320 0 +15.40(+0.47%)
Jun 07, 2013 3290 3314 3276 3305 0 +24.88(+0.76%)
Jun 06, 2013 3252 3282 3221 3280 0 +26.74(+0.82%)
Jun 05, 2013 3277 3300 3242 3253 0 -29.50(-0.90%)
Jun 04, 2013 3301 3312 3264 3283 0 -9.97(-0.30%)
Jun 03, 2013 3274 3303 3240 3293 0 +7.61(+0.23%)
May 31, 2013 3324 3339 3285 3285 0 -63.97(-1.91%)
May 30, 2013 3338 3364 3331 3349 0 +16.15(+0.48%)
May 29, 2013 3356 3369 3308 3333 0 -52.69(-1.56%)
May 28, 2013 3387 3410 3366 3386 0 +4.58(+0.14%)
May 24, 2013 3381 3381 3381 0 +1.34(+0.04%)
May 23, 2013 3383 3408 3359 3380 0 -37.82(-1.11%)
May 22, 2013 3432 3475 3408 3418 0 -6.29(-0.18%)
May 21, 2013 3397 3432 3390 3424 0 +23.52(+0.69%)
May 20, 2013 3407 3414 3389 3400 0 -9.64(-0.28%)
May 17, 2013 3384 3413 3379 3410 0 +0.61(+0.02%)
May 16, 2013 3412 3431 3398 3409 0 -18.30(-0.53%)
May 15, 2013 3401 3443 3397 3428 0 +52.33(+1.55%)
May 13, 2013 3371 3385 3360 3375 0 -5.64(-0.17%)
May 10, 2013 3373 3388 3358 3381 0 +26.79(+0.80%)
May 09, 2013 3365 3379 3345 3354 0 -19.06(-0.57%)
May 08, 2013 3372 3386 3355 3373 0 +26.75(+0.80%)
May 07, 2013 3334 3351 3323 3347 0 +24.23(+0.73%)
May 06, 2013 3351 3355 3314 3322 0 -30.31(-0.90%)
May 03, 2013 3345 3358 3324 3353 0 +25.04(+0.75%)
May 02, 2013 3306 3342 3299 3328 0 +22.80(+0.69%)
May 01, 2013 3339 3358 3286 3305 0 -53.60(-1.60%)
Apr 30, 2013 3361 3381 3346 3358 0 -8.04(-0.24%)
Apr 29, 2013 3356 3383 3346 3366 0 +26.85(+0.80%)
Apr 26, 2013 3347 3350 3331 3340 0 -5.15(-0.15%)
Apr 25, 2013 3329 3358 3320 3345 0 +26.74(+0.81%)
Apr 24, 2013 3352 3357 3312 3318 0 -37.76(-1.13%)
Apr 23, 2013 3346 3372 3319 3356 0 +27.47(+0.83%)
Apr 22, 2013 3315 3331 3295 3328 0 +13.17(+0.40%)
Apr 19, 2013 3284 3320 3281 3315 0 +37.16(+1.13%)
Apr 18, 2013 3293 3312 3264 3278 0 -1.65(-0.05%)
Apr 17, 2013 3286 3309 3252 3280 0 -24.67(-0.75%)
Apr 16, 2013 3279 3310 3263 3304 0 +34.36(+1.05%)
Apr 15, 2013 3301 3317 3267 3270 0 -24.35(-0.74%)
Apr 12, 2013 3286 3298 3272 3294 0 +3.88(+0.12%)
Apr 11, 2013 3271 3305 3266 3290 0 +27.42(+0.84%)
Apr 10, 2013 3246 3269 3243 3263 0 +33.77(+1.05%)
Apr 09, 2013 3227 3241 3215 3229 0 +4.96(+0.15%)
Apr 08, 2013 3222 3230 3198 3224 0 -0.05(-0.00%)
Apr 05, 2013 3209 3230 3200 3224 0 -22.04(-0.68%)
Apr 04, 2013 3231 3255 3223 3246 0 +1.19(+0.04%)
Apr 03, 2013 3270 3277 3233 3245 0 -13.23(-0.41%)
Apr 02, 2013 3246 3268 3234 3258 0 +26.42(+0.82%)
Apr 01, 2013 3220 3239 3212 3232 0 +5.28(+0.16%)
Mar 28, 2013 3227 3227 3227 0 +17.94(+0.56%)
Mar 27, 2013 3183 3212 3173 3209 0 -2.43(-0.08%)
Mar 26, 2013 3187 3217 3182 3211 0 +37.27(+1.17%)
Mar 25, 2013 3188 3197 3163 3174 0 -18.40(-0.58%)
Mar 22, 2013 3174 3202 3167 3192 0 +22.26(+0.70%)
Mar 21, 2013 3167 3189 3156 3170 0 -25.66(-0.80%)
Mar 20, 2013 3189 3207 3182 3196 0 +34.10(+1.08%)
Mar 19, 2013 3164 3176 3145 3162 0 +18.34(+0.58%)
Mar 18, 2013 3138 3162 3131 3143 0 -19.84(-0.63%)
Mar 15, 2013 3149 3172 3138 3163 0 +17.46(+0.56%)
Mar 14, 2013 3130 3151 3121 3146 0 +18.35(+0.59%)
Mar 13, 2013 3129 3137 3114 3127 0 -11.30(-0.36%)
Mar 12, 2013 3141 3148 3126 3139 0 +10.49(+0.34%)
Mar 11, 2013 3111 3133 3105 3128 0 +13.24(+0.43%)
Mar 08, 2013 3109 3122 3097 3115 0 +11.21(+0.36%)
Mar 07, 2013 3107 3118 3096 3104 0 +4.31(+0.14%)
Mar 06, 2013 3111 3115 3092 3099 0 -14.12(-0.45%)
Mar 05, 2013 3113 3122 3101 3114 0 +15.48(+0.50%)
Mar 04, 2013 3076 3101 3073 3098 0 +27.88(+0.91%)
Mar 01, 2013 3041 3074 3035 3070 0 +18.63(+0.61%)
Feb 28, 2013 3055 3071 3047 3052 0 +7.09(+0.23%)
Feb 27, 2013 3017 3051 3014 3044 0 +26.40(+0.87%)
Feb 26, 2013 3026 3044 3006 3018 0 -53.31(-1.74%)
Feb 22, 2013 3061 3076 3050 3071 0 +3.93(+0.13%)
Feb 21, 2013 3065 3078 3051 3067 0 -22.83(-0.74%)
Feb 20, 2013 3104 3111 3087 3090 0 +14.42(+0.47%)
Feb 15, 2013 3076 3076 3076 0 +16.44(+0.54%)
Feb 14, 2013 3047 3067 3043 3059 0 -0.02(-0.00%)
Feb 13, 2013 3065 3072 3048 3059 0 +2.21(+0.07%)
Feb 12, 2013 3047 3065 3042 3057 0 +9.41(+0.31%)
Feb 11, 2013 3043 3052 3032 3048 0 -1.75(-0.06%)
Feb 08, 2013 3031 3054 3021 3050 0 +17.73(+0.58%)
Feb 07, 2013 3041 3050 3016 3032 0 -30.23(-0.99%)
Feb 06, 2013 3034 3064 3030 3062 0 +45.66(+1.51%)
Feb 04, 2013 3012 3030 3003 3016 0 -11.08(-0.37%)
Feb 01, 2013 3031 3042 3018 3027 0 +17.60(+0.58%)
Jan 31, 2013 3016 3032 3006 3010 0 -14.56(-0.48%)
Jan 30, 2013 3028 3044 3015 3024 0 +3.58(+0.12%)
Jan 29, 2013 3011 3032 3001 3021 0 +17.16(+0.57%)
Jan 28, 2013 3012 3019 2993 3004 0 -2.08(-0.07%)
Jan 25, 2013 2994 3017 2982 3006 0 +11.79(+0.39%)
Jan 24, 2013 2982 3003 2975 2994 0 +11.58(+0.39%)
Jan 23, 2013 2990 3006 2969 2982 0 +37.13(+1.26%)
Jan 22, 2013 2944 2957 2927 2945 0 -14.96(-0.51%)
Jan 18, 2013 2960 2960 2960 0 -0.40(-0.01%)
Jan 17, 2013 2955 2968 2938 2961 0 +25.61(+0.87%)
Jan 16, 2013 2931 2947 2923 2935 0 +2.20(+0.08%)
Jan 15, 2013 2916 2939 2910 2933 0 -5.98(-0.20%)
Jan 14, 2013 2936 2948 2924 2939 0 +6.63(+0.23%)
Jan 12, 2013 2933 2944 2923 2932 0 +0.00(+0.00%)
Jan 11, 2013 2933 2944 2923 2932 0 +8.20(+0.28%)
Jan 10, 2013 2909 2932 2904 2924 0 +25.07(+0.86%)
Jan 09, 2013 2884 2903 2881 2899 0 +12.21(+0.42%)
Jan 08, 2013 2880 2893 2871 2887 0 +5.97(+0.21%)
Jan 07, 2013 2875 2885 2866 2881 0 -1.19(-0.04%)
Jan 04, 2013 2863 2888 2856 2882 0 +29.80(+1.04%)
Jan 03, 2013 2853 2862 2838 2852 0 -1.39(-0.05%)
Jan 02, 2013 2851 2859 2827 2853 0 +34.67(+1.23%)
Dec 31, 2012 2819 2819 2819 0 +25.81(+0.92%)
Dec 28, 2012 2806 2814 2789 2793 0 -20.86(-0.74%)
Dec 27, 2012 2821 2829 2797 2814 0 +0.13(+0.00%)
Dec 26, 2012 2815 2826 2805 2814 0 -1.27(-0.05%)
Dec 24, 2012 2815 2815 2815 0 -3.46(-0.12%)
Dec 21, 2012 2819 2834 2804 2818 0 -22.56(-0.79%)
Dec 20, 2012 2840 2849 2823 2841 0 +2.78(+0.10%)
Dec 19, 2012 2853 2864 2836 2838 0 -7.58(-0.27%)
Dec 18, 2012 2841 2851 2826 2846 0 +10.62(+0.37%)
Dec 17, 2012 2825 2843 2821 2835 0 +13.92(+0.49%)
Dec 14, 2012 2815 2831 2808 2821 0 +5.97(+0.21%)
Dec 13, 2012 2821 2829 2810 2815 0 -8.04(-0.28%)
Dec 12, 2012 2833 2842 2819 2823 0 -3.48(-0.12%)
Dec 11, 2012 2821 2841 2813 2827 0 +24.60(+0.88%)
Dec 10, 2012 2793 2810 2790 2802 0 +8.69(+0.31%)
Dec 07, 2012 2783 2801 2772 2794 0 +2.75(+0.10%)
Dec 06, 2012 2795 2800 2776 2791 0 +6.51(+0.23%)
Dec 05, 2012 2784 2801 2771 2784 0 -6.34(-0.23%)
Dec 04, 2012 2780 2807 2773 2791 0 +9.13(+0.33%)
Nov 30, 2012 2773 2791 2764 2781 0 +13.78(+0.50%)
Nov 29, 2012 2771 2780 2759 2768 0 +12.57(+0.46%)
Nov 28, 2012 2732 2758 2725 2755 0 +22.83(+0.84%)
Nov 27, 2012 2738 2748 2728 2732 0 -8.99(-0.33%)
Nov 26, 2012 2735 2750 2725 2741 0 -7.97(-0.29%)
Nov 24, 2012 2734 2752 2728 2749 0 +0.00(+0.00%)
Nov 23, 2012 2734 2752 2728 2749 0 +25.88(+0.95%)
Nov 21, 2012 2723 2723 2723 0 +5.07(+0.19%)
Nov 20, 2012 2702 2721 2696 2718 0 +3.91(+0.14%)
Nov 19, 2012 2713 2728 2700 2714 0 +21.78(+0.81%)
Nov 16, 2012 2686 2698 2667 2693 0 +4.44(+0.17%)
Nov 15, 2012 2697 2705 2676 2688 0 -16.90(-0.62%)
Nov 14, 2012 2726 2730 2698 2705 0 -13.54(-0.50%)
Nov 13, 2012 2719 2744 2714 2719 0 -4.68(-0.17%)
Nov 12, 2012 2734 2742 2713 2723 0 -7.69(-0.28%)
Nov 09, 2012 2723 2747 2717 2731 0 +8.35(+0.31%)
Nov 08, 2012 2742 2753 2721 2723 0 -21.03(-0.77%)
Nov 07, 2012 2756 2766 2722 2744 0 -24.77(-0.89%)
Nov 06, 2012 2757 2785 2753 2768 0 +5.58(+0.20%)
Nov 05, 2012 2760 2770 2746 2763 0 -2.97(-0.11%)
Nov 02, 2012 2788 2801 2764 2766 0 -16.42(-0.59%)
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.