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 (%)
Nov 30, 2016 3961 3971 3923 3927 0 -29.75(-0.75%)
Nov 29, 2016 3966 3985 3942 3956 0 -12.98(-0.33%)
Nov 28, 2016 3993 4005 3965 3969 0 -33.42(-0.83%)
Nov 25, 2016 3998 4016 3981 4003 0 +36.81(+0.93%)
Nov 23, 2016 3966 3966 3966 3966 0 +22.63(+0.57%)
Nov 22, 2016 3996 4006 3922 3943 0 -91.40(-2.27%)
Nov 21, 2016 4037 4053 4023 4035 0 -11.29(-0.28%)
Nov 18, 2016 4067 4075 4031 4046 0 -64.58(-1.57%)
Nov 17, 2016 4105 4117 4088 4111 0 +18.32(+0.45%)
Nov 16, 2016 4084 4108 4071 4092 0 +2.97(+0.07%)
Nov 15, 2016 4075 4101 4058 4089 0 -6.90(-0.17%)
Nov 14, 2016 4133 4156 4084 4096 0 -70.92(-1.70%)
Nov 11, 2016 4194 4202 4149 4167 0 -33.49(-0.80%)
Nov 10, 2016 4219 4245 4171 4201 0 -19.37(-0.46%)
Nov 09, 2016 4197 4273 4141 4220 0 +121.81(+2.97%)
Nov 08, 2016 4080 4116 4072 4098 0 +19.47(+0.48%)
Nov 07, 2016 4059 4085 4054 4079 0 +48.26(+1.20%)
Nov 04, 2016 4028 4054 4022 4030 0 +12.28(+0.31%)
Nov 03, 2016 4040 4054 4009 4018 0 -15.88(-0.39%)
Nov 02, 2016 4062 4070 4026 4034 0 -12.60(-0.31%)
Nov 01, 2016 4030 4067 4023 4047 0 -7.96(-0.20%)
Oct 31, 2016 4052 4074 4020 4055 0 +12.90(+0.32%)
Oct 28, 2016 4062 4068 4022 4042 0 -13.44(-0.33%)
Oct 27, 2016 4051 4087 4031 4055 0 +33.50(+0.83%)
Oct 26, 2016 4006 4051 3996 4022 0 -16.42(-0.41%)
Oct 25, 2016 4034 4055 4014 4038 0 -46.66(-1.14%)
Oct 24, 2016 4074 4108 4060 4085 0 +15.00(+0.37%)
Oct 21, 2016 4077 4090 4048 4070 0 -42.93(-1.04%)
Oct 20, 2016 4105 4138 4098 4113 0 +11.78(+0.29%)
Oct 19, 2016 4126 4136 4096 4101 0 -29.74(-0.72%)
Oct 18, 2016 4163 4198 4114 4131 0 -46.20(-1.11%)
Oct 17, 2016 4158 4183 4149 4177 0 +9.60(+0.23%)
Oct 14, 2016 4199 4214 4167 4167 0 -25.12(-0.60%)
Oct 13, 2016 4136 4223 4128 4192 0 +14.83(+0.35%)
Oct 12, 2016 4170 4194 4153 4178 0 -2.06(-0.05%)
Oct 11, 2016 4228 4235 4162 4180 0 -66.01(-1.55%)
Oct 10, 2016 4227 4257 4221 4246 0 +1.50(+0.04%)
Oct 07, 2016 4244 4251 4220 4244 0 -2.15(-0.05%)
Oct 06, 2016 4243 4254 4224 4246 0 -21.83(-0.51%)
Oct 05, 2016 4269 4278 4249 4268 0 +15.14(+0.36%)
Oct 04, 2016 4258 4279 4234 4253 0 -5.97(-0.14%)
Oct 03, 2016 4241 4266 4223 4259 0 +8.92(+0.21%)
Sep 30, 2016 4230 4265 4218 4250 0 +14.34(+0.34%)
Sep 29, 2016 4296 4308 4226 4236 0 -87.69(-2.03%)
Sep 28, 2016 4316 4331 4297 4323 0 +9.89(+0.23%)
Sep 27, 2016 4272 4314 4255 4313 0 +38.27(+0.90%)
Sep 26, 2016 4302 4304 4267 4275 0 -40.36(-0.94%)
Sep 23, 2016 4322 4338 4305 4316 0 -27.08(-0.62%)
Sep 22, 2016 4337 4358 4330 4343 0 +26.90(+0.62%)
Sep 21, 2016 4285 4322 4268 4316 0 +32.23(+0.75%)
Sep 20, 2016 4292 4300 4276 4283 0 +25.28(+0.59%)
Sep 19, 2016 4272 4287 4254 4258 0 +1.29(+0.03%)
Sep 16, 2016 4267 4283 4249 4257 0 -23.95(-0.56%)
Sep 15, 2016 4244 4294 4230 4281 0 +33.82(+0.80%)
Sep 14, 2016 4248 4268 4234 4247 0 +3.85(+0.09%)
Sep 13, 2016 4271 4284 4234 4243 0 -55.34(-1.29%)
Sep 12, 2016 4240 4307 4231 4299 0 +51.37(+1.21%)
Sep 09, 2016 4287 4290 4245 4247 0 -62.41(-1.45%)
Sep 08, 2016 4314 4328 4299 4310 0 -7.94(-0.18%)
Sep 07, 2016 4324 4333 4309 4318 0 +2.41(+0.06%)
Sep 06, 2016 4308 4323 4295 4315 0 +24.17(+0.56%)
Sep 02, 2016 4291 4291 4291 4291 0 +27.86(+0.65%)
Sep 01, 2016 4263 4273 4241 4263 0 -14.65(-0.34%)
Aug 31, 2016 4282 4288 4262 4278 0 -14.28(-0.33%)
Aug 30, 2016 4320 4324 4284 4292 0 -15.00(-0.35%)
Aug 29, 2016 4288 4315 4277 4307 0 +26.91(+0.63%)
Aug 26, 2016 4280 4320 4262 4280 0 +3.95(+0.09%)
Aug 25, 2016 4286 4304 4236 4276 0 -18.04(-0.42%)
Aug 24, 2016 4336 4341 4289 4294 0 -35.99(-0.83%)
Aug 23, 2016 4345 4358 4320 4330 0 +9.76(+0.23%)
Aug 22, 2016 4324 4343 4302 4320 0 -15.13(-0.35%)
Aug 19, 2016 4334 4340 4314 4336 0 -27.55(-0.63%)
Aug 18, 2016 4362 4379 4334 4363 0 -4.50(-0.10%)
Aug 17, 2016 4352 4373 4327 4368 0 +16.57(+0.38%)
Aug 16, 2016 4398 4410 4345 4351 0 -54.43(-1.24%)
Aug 15, 2016 4417 4434 4398 4405 0 -13.87(-0.31%)
Aug 12, 2016 4429 4439 4409 4419 0 -24.41(-0.55%)
Aug 11, 2016 4437 4457 4427 4444 0 +18.93(+0.43%)
Aug 10, 2016 4436 4444 4415 4425 0 -5.81(-0.13%)
Aug 09, 2016 4433 4447 4419 4431 0 +1.91(+0.04%)
Aug 08, 2016 4437 4447 4416 4429 0 -29.92(-0.67%)
Aug 05, 2016 4455 4466 4439 4459 0 +15.56(+0.35%)
Aug 04, 2016 4440 4458 4426 4443 0 +10.91(+0.25%)
Aug 03, 2016 4445 4459 4414 4432 0 -31.51(-0.71%)
Aug 02, 2016 4489 4496 4448 4464 0 -15.77(-0.35%)
Aug 01, 2016 4468 4496 4460 4479 0 -2.58(-0.06%)
Jul 29, 2016 4452 4487 4444 4482 0 +40.31(+0.91%)
Jul 28, 2016 4460 4464 4428 4442 0 -20.43(-0.46%)
Jul 27, 2016 4462 4477 4440 4462 0 -12.67(-0.28%)
Jul 26, 2016 4473 4493 4460 4475 0 -1.48(-0.03%)
Jul 25, 2016 4488 4492 4444 4476 0 -9.90(-0.22%)
Jul 22, 2016 4487 4493 4470 4486 0 +11.91(+0.27%)
Jul 21, 2016 4484 4502 4464 4474 0 -7.81(-0.17%)
Jul 20, 2016 4477 4506 4457 4482 0 +30.38(+0.68%)
Jul 19, 2016 4438 4471 4405 4452 0 +30.88(+0.70%)
Jul 18, 2016 4417 4429 4399 4421 0 +7.68(+0.17%)
Jul 15, 2016 4434 4450 4403 4413 0 -12.93(-0.29%)
Jul 14, 2016 4421 4443 4414 4426 0 +5.63(+0.13%)
Jul 13, 2016 4415 4436 4400 4420 0 +14.02(+0.32%)
Jul 12, 2016 4402 4421 4395 4406 0 -10.03(-0.23%)
Jul 11, 2016 4415 4435 4403 4416 0 +5.20(+0.12%)
Jul 08, 2016 4411 4409 4380 4411 0 +20.60(+0.47%)
Jul 07, 2016 4391 4406 4371 4391 0 -7.26(-0.17%)
Jul 06, 2016 4398 4398 4398 4398 0 +11.56(+0.26%)
Jul 05, 2016 4371 4419 4360 4386 0 -5.37(-0.12%)
Jul 01, 2016 4392 4392 4392 4392 0 +8.51(+0.19%)
Jun 30, 2016 4319 4387 4308 4383 0 +60.95(+1.41%)
Jun 29, 2016 4312 4333 4288 4322 0 +52.04(+1.22%)
Jun 28, 2016 4230 4275 4210 4270 0 +90.64(+2.17%)
Jun 27, 2016 4165 4200 4132 4180 0 +12.62(+0.30%)
Jun 24, 2016 4169 4252 4151 4167 0 -124.55(-2.90%)
Jun 23, 2016 4279 4293 4254 4292 0 +46.68(+1.10%)
Jun 22, 2016 4240 4276 4233 4245 0 +10.88(+0.26%)
Jun 21, 2016 4250 4263 4224 4234 0 +6.59(+0.16%)
Jun 20, 2016 4251 4266 4224 4227 0 +42.21(+1.01%)
Jun 17, 2016 4212 4219 4164 4185 0 -3.30(-0.08%)
Jun 16, 2016 4151 4196 4124 4188 0 +12.58(+0.30%)
Jun 15, 2016 4210 4222 4171 4176 0 -16.26(-0.39%)
Jun 14, 2016 4180 4200 4164 4192 0 -8.63(-0.21%)
Jun 13, 2016 4218 4240 4199 4201 0 -40.58(-0.96%)
Jun 10, 2016 4238 4255 4220 4241 0 -38.09(-0.89%)
Jun 09, 2016 4256 4294 4244 4279 0 +5.49(+0.13%)
Jun 08, 2016 4262 4280 4253 4274 0 +0.73(+0.02%)
Jun 07, 2016 4285 4292 4265 4273 0 +6.72(+0.16%)
Jun 06, 2016 4245 4279 4242 4266 0 +28.25(+0.67%)
Jun 03, 2016 4227 4259 4207 4238 0 +10.82(+0.26%)
Jun 02, 2016 4184 4235 4181 4227 0 +54.92(+1.32%)
Jun 01, 2016 4174 4185 4152 4173 0 +3.32(+0.08%)
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%)
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.