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 (%)
Apr 29, 2011 2578 2587 2564 2578 0 +10.05(+0.39%)
Apr 28, 2011 2564 2577 2552 2568 0 +6.88(+0.27%)
Apr 27, 2011 2517 2566 2507 2561 0 +17.36(+0.68%)
Apr 26, 2011 2523 2552 2515 2544 0 +32.56(+1.30%)
Apr 25, 2011 2506 2516 2491 2511 0 +0.57(+0.02%)
Apr 21, 2011 2521 2534 2496 2510 0 -17.91(-0.71%)
Apr 20, 2011 2503 2532 2495 2528 0 +66.60(+2.71%)
Apr 19, 2011 2447 2466 2435 2462 0 +63.46(+2.65%)
Apr 18, 2011 2404 2419 2386 2398 0 -32.05(-1.32%)
Apr 15, 2011 2424 2438 2412 2430 0 +18.72(+0.78%)
Apr 14, 2011 2397 2416 2394 2412 0 +14.91(+0.62%)
Apr 13, 2011 2403 2410 2392 2397 0 -6.77(-0.28%)
Apr 12, 2011 2403 2413 2395 2403 0 -0.12(-0.00%)
Apr 11, 2011 2402 2416 2391 2404 0 +3.41(+0.14%)
Apr 08, 2011 2423 2425 2390 2400 0 -5.51(-0.23%)
Apr 07, 2011 2413 2420 2395 2406 0 +5.15(+0.21%)
Apr 06, 2011 2403 2410 2396 2401 0 +4.34(+0.18%)
Apr 05, 2011 2392 2406 2385 2396 0 +1.35(+0.06%)
Apr 04, 2011 2378 2398 2375 2395 0 +18.76(+0.79%)
Apr 01, 2011 2370 2381 2356 2376 0 +5.25(+0.22%)
Mar 31, 2011 2372 2386 2367 2371 0 -3.62(-0.15%)
Mar 30, 2011 2371 2378 2368 2374 0 +10.45(+0.44%)
Mar 29, 2011 2359 2370 2353 2364 0 -6.25(-0.26%)
Mar 28, 2011 2372 2380 2365 2370 0 -1.23(-0.05%)
Mar 25, 2011 2376 2383 2363 2372 0 +1.19(+0.05%)
Mar 24, 2011 2352 2373 2346 2370 0 +24.82(+1.06%)
Mar 23, 2011 2348 2355 2331 2346 0 -5.71(-0.24%)
Mar 22, 2011 2359 2368 2348 2351 0 +1.67(+0.07%)
Mar 21, 2011 2347 2354 2343 2350 0 +18.37(+0.79%)
Mar 18, 2011 2343 2347 2320 2331 0 +7.07(+0.30%)
Mar 17, 2011 2329 2336 2315 2324 0 +27.65(+1.20%)
Mar 16, 2011 2322 2329 2287 2296 0 -32.59(-1.40%)
Mar 15, 2011 2324 2351 2320 2329 0 -26.43(-1.12%)
Mar 14, 2011 2362 2369 2346 2355 0 -20.01(-0.84%)
Mar 11, 2011 2359 2382 2355 2375 0 +5.36(+0.23%)
Mar 10, 2011 2383 2390 2364 2370 0 -24.07(-1.01%)
Mar 09, 2011 2401 2411 2384 2394 0 -9.30(-0.39%)
Mar 08, 2011 2398 2412 2389 2403 0 -2.13(-0.09%)
Mar 07, 2011 2426 2430 2400 2406 0 -25.17(-1.04%)
Mar 04, 2011 2444 2447 2410 2431 0 -3.38(-0.14%)
Mar 03, 2011 2433 2442 2422 2434 0 +5.10(+0.21%)
Mar 02, 2011 2421 2436 2413 2429 0 +7.13(+0.29%)
Mar 01, 2011 2435 2444 2416 2422 0 -2.48(-0.10%)
Feb 28, 2011 2399 2429 2389 2424 0 +45.89(+1.93%)
Feb 25, 2011 2376 2386 2363 2379 0 +2.69(+0.11%)
Feb 24, 2011 2391 2394 2367 2376 0 -37.20(-1.54%)
Feb 23, 2011 2417 2437 2406 2413 0 -0.46(-0.02%)
Feb 22, 2011 2417 2428 2404 2414 0 -20.07(-0.82%)
Feb 18, 2011 2434 2434 2434 0 +8.64(+0.36%)
Feb 17, 2011 2408 2430 2405 2425 0 +19.21(+0.80%)
Feb 16, 2011 2394 2415 2390 2406 0 +7.58(+0.32%)
Feb 15, 2011 2395 2404 2390 2398 0 -2.70(-0.11%)
Feb 14, 2011 2397 2408 2394 2401 0 -0.47(-0.02%)
Feb 11, 2011 2392 2412 2387 2401 0 +2.60(+0.11%)
Feb 10, 2011 2388 2404 2382 2399 0 -5.32(-0.22%)
Feb 09, 2011 2399 2407 2392 2404 0 +2.82(+0.12%)
Feb 08, 2011 2406 2411 2394 2401 0 -4.58(-0.19%)
Feb 07, 2011 2401 2412 2396 2406 0 +4.59(+0.19%)
Feb 04, 2011 2399 2405 2388 2401 0 -5.06(-0.21%)
Feb 03, 2011 2395 2412 2389 2406 0 +7.22(+0.30%)
Feb 02, 2011 2394 2405 2386 2399 0 -3.69(-0.15%)
Feb 01, 2011 2375 2409 2374 2403 0 +31.21(+1.32%)
Jan 31, 2011 2375 2387 2362 2372 0 -0.53(-0.02%)
Jan 28, 2011 2393 2402 2366 2372 0 -21.87(-0.91%)
Jan 27, 2011 2395 2409 2389 2394 0 -22.94(-0.95%)
Jan 26, 2011 2426 2434 2408 2417 0 -8.38(-0.35%)
Jan 25, 2011 2421 2437 2407 2425 0 -14.99(-0.61%)
Jan 24, 2011 2428 2447 2421 2440 0 +15.04(+0.62%)
Jan 21, 2011 2440 2443 2419 2425 0 -1.27(-0.05%)
Jan 20, 2011 2422 2436 2410 2426 0 -10.09(-0.41%)
Jan 19, 2011 2434 2446 2425 2437 0 -3.10(-0.13%)
Jan 18, 2011 2440 2454 2433 2440 0 +5.91(+0.24%)
Jan 14, 2011 2434 2434 2434 0 -6.84(-0.28%)
Jan 13, 2011 2436 2449 2426 2441 0 -1.98(-0.08%)
Jan 12, 2011 2441 2451 2430 2443 0 +18.02(+0.74%)
Jan 11, 2011 2423 2430 2410 2425 0 +6.92(+0.29%)
Jan 10, 2011 2416 2424 2407 2418 0 -12.69(-0.52%)
Jan 07, 2011 2448 2454 2427 2430 0 -27.51(-1.12%)
Jan 06, 2011 2461 2465 2446 2458 0 +3.18(+0.13%)
Jan 05, 2011 2445 2463 2435 2455 0 -9.35(-0.38%)
Jan 04, 2011 2467 2474 2449 2464 0 -5.59(-0.23%)
Jan 03, 2011 2462 2482 2457 2470 0 +21.40(+0.87%)
Dec 31, 2010 2445 2459 2440 2448 0 -1.11(-0.05%)
Dec 30, 2010 2452 2460 2443 2449 0 -6.96(-0.28%)
Dec 29, 2010 2453 2468 2452 2456 0 +3.55(+0.14%)
Dec 28, 2010 2457 2464 2446 2453 0 +10.12(+0.41%)
Dec 27, 2010 2444 2450 2435 2443 0 -7.44(-0.30%)
Dec 23, 2010 2442 2458 2438 2450 0 -2.30(-0.09%)
Dec 22, 2010 2449 2460 2441 2452 0 +0.30(+0.01%)
Dec 21, 2010 2457 2464 2446 2452 0 -0.33(-0.01%)
Dec 20, 2010 2451 2459 2441 2452 0 +0.18(+0.01%)
Dec 17, 2010 2449 2457 2432 2452 0 +0.73(+0.03%)
Dec 16, 2010 2453 2462 2430 2451 0 -5.55(-0.23%)
Dec 15, 2010 2473 2487 2447 2457 0 +42.42(+1.76%)
Dec 14, 2010 2390 2423 2386 2415 0 +35.61(+1.50%)
Dec 10, 2010 2379 2388 2364 2379 0 -0.47(-0.02%)
Dec 09, 2010 2388 2401 2368 2379 0 -2.72(-0.11%)
Dec 08, 2010 2376 2388 2368 2382 0 +3.22(+0.14%)
Dec 07, 2010 2397 2402 2377 2379 0 +2.48(+0.10%)
Dec 06, 2010 2376 2385 2371 2376 0 -12.85(-0.54%)
Dec 03, 2010 2382 2395 2371 2389 0 +5.93(+0.25%)
Dec 02, 2010 2368 2395 2364 2383 0 +18.46(+0.78%)
Dec 01, 2010 2353 2371 2343 2365 0 +33.23(+1.43%)
Nov 30, 2010 2333 2348 2323 2332 0 -28.72(-1.22%)
Nov 29, 2010 2347 2366 2333 2360 0 -10.97(-0.46%)
Nov 26, 2010 2378 2379 2362 2371 0 -21.84(-0.91%)
Nov 24, 2010 2383 2393 2393 2393 0 +13.12(+0.55%)
Nov 23, 2010 2399 2405 2373 2380 0 -45.76(-1.89%)
Nov 22, 2010 2425 2436 2406 2426 0 -6.01(-0.25%)
Nov 19, 2010 2433 2442 2419 2432 0 -2.62(-0.11%)
Nov 18, 2010 2426 2443 2418 2434 0 +36.84(+1.54%)
Nov 17, 2010 2399 2411 2393 2398 0 -0.79(-0.03%)
Nov 16, 2010 2425 2433 2385 2398 0 -33.03(-1.36%)
Nov 15, 2010 2431 2448 2423 2431 0 +17.69(+0.73%)
Nov 12, 2010 2421 2435 2408 2414 0 -19.45(-0.80%)
Nov 11, 2010 2429 2439 2417 2433 0 -6.52(-0.27%)
Nov 10, 2010 2451 2456 2421 2440 0 -8.13(-0.33%)
Nov 09, 2010 2470 2475 2441 2448 0 -25.51(-1.03%)
Nov 08, 2010 2480 2485 2461 2473 0 -15.99(-0.64%)
Nov 05, 2010 2496 2502 2474 2489 0 -14.84(-0.59%)
Nov 04, 2010 2497 2513 2488 2504 0 +19.33(+0.78%)
Nov 03, 2010 2477 2488 2459 2485 0 +6.62(+0.27%)
Nov 02, 2010 2480 2489 2473 2478 0 +18.92(+0.77%)
Nov 01, 2010 2466 2475 2445 2459 0 -6.75(-0.27%)
Oct 29, 2010 2461 2473 2451 2466 0 +2.08(+0.08%)
Oct 28, 2010 2475 2481 2455 2464 0 +8.97(+0.37%)
Oct 27, 2010 2454 2462 2442 2455 0 -21.54(-0.87%)
Oct 25, 2010 2482 2490 2470 2477 0 +9.47(+0.38%)
Oct 22, 2010 2477 2482 2460 2467 0 -15.47(-0.62%)
Oct 21, 2010 2489 2500 2467 2483 0 -3.07(-0.12%)
Oct 20, 2010 2471 2499 2465 2486 0 +22.14(+0.90%)
Oct 19, 2010 2458 2480 2443 2464 0 -31.82(-1.28%)
Oct 18, 2010 2487 2500 2475 2495 0 +25.55(+1.03%)
Oct 15, 2010 2487 2489 2457 2470 0 -7.52(-0.30%)
Oct 14, 2010 2489 2491 2465 2477 0 -0.91(-0.04%)
Oct 13, 2010 2481 2492 2466 2478 0 +16.35(+0.66%)
Oct 12, 2010 2453 2468 2439 2462 0 +13.59(+0.56%)
Oct 11, 2010 2449 2457 2438 2448 0 +6.02(+0.25%)
Oct 08, 2010 2442 2449 2434 2442 0 +4.68(+0.19%)
Oct 07, 2010 2445 2450 2430 2438 0 +1.12(+0.05%)
Oct 06, 2010 2430 2441 2419 2436 0 +3.31(+0.14%)
Oct 05, 2010 2409 2437 2405 2433 0 +41.46(+1.73%)
Oct 04, 2010 2392 2404 2381 2392 0 -8.85(-0.37%)
Oct 01, 2010 2400 2418 2392 2401 0 -8.63(-0.36%)
Sep 30, 2010 2411 2433 2395 2409 0 -11.85(-0.49%)
Sep 29, 2010 2423 2430 2413 2421 0 -3.93(-0.16%)
Sep 28, 2010 2417 2435 2403 2425 0 +14.75(+0.61%)
Sep 27, 2010 2416 2421 2405 2410 0 -0.32(-0.01%)
Sep 24, 2010 2404 2419 2396 2411 0 +30.49(+1.28%)
Sep 23, 2010 2380 2393 2370 2380 0 -2.61(-0.11%)
Sep 22, 2010 2390 2406 2379 2383 0 -5.28(-0.22%)
Sep 21, 2010 2386 2400 2378 2388 0 -7.68(-0.32%)
Sep 20, 2010 2379 2400 2374 2396 0 +26.16(+1.10%)
Sep 17, 2010 2369 2377 2356 2369 0 +6.55(+0.28%)
Sep 15, 2010 2346 2366 2341 2363 0 +8.99(+0.38%)
Sep 14, 2010 2337 2363 2332 2354 0 +26.37(+1.13%)
Sep 13, 2010 2320 2332 2314 2328 0 +11.69(+0.50%)
Sep 10, 2010 2299 2318 2296 2316 0 +16.88(+0.73%)
Sep 09, 2010 2290 2306 2282 2299 0 +24.38(+1.07%)
Sep 08, 2010 2267 2285 2264 2275 0 +8.03(+0.35%)
Sep 07, 2010 2271 2278 2261 2267 0 -6.60(-0.29%)
Sep 03, 2010 2273 2273 2273 0 +10.43(+0.46%)
Sep 02, 2010 2258 2269 2251 2263 0 +1.41(+0.06%)
Sep 01, 2010 2245 2266 2237 2261 0 +42.60(+1.92%)
Aug 31, 2010 2217 2230 2209 2219 0 +2.22(+0.10%)
Aug 30, 2010 2226 2234 2210 2216 0 +1.39(+0.06%)
Aug 27, 2010 2220 2231 2194 2215 0 +11.16(+0.51%)
Aug 26, 2010 2208 2224 2197 2204 0 -1.07(-0.05%)
Aug 25, 2010 2200 2213 2191 2205 0 +6.11(+0.28%)
Aug 24, 2010 2198 2216 2184 2199 0 -17.05(-0.77%)
Aug 23, 2010 2223 2238 2211 2216 0 -6.85(-0.31%)
Aug 20, 2010 2215 2228 2209 2223 0 -4.83(-0.22%)
Aug 19, 2010 2247 2249 2217 2228 0 -16.91(-0.75%)
Aug 18, 2010 2251 2260 2235 2245 0 +5.68(+0.25%)
Aug 17, 2010 2236 2250 2220 2239 0 +26.56(+1.20%)
Aug 16, 2010 2206 2217 2191 2212 0 +9.75(+0.44%)
Aug 13, 2010 2202 2215 2196 2203 0 -6.02(-0.27%)
Aug 12, 2010 2197 2218 2193 2209 0 +4.44(+0.20%)
Aug 11, 2010 2226 2229 2198 2204 0 -48.22(-2.14%)
Aug 10, 2010 2243 2264 2227 2252 0 -0.41(-0.02%)
Aug 09, 2010 2251 2260 2244 2253 0 +4.74(+0.21%)
Aug 06, 2010 2247 2252 2223 2248 0 +1.91(+0.09%)
Aug 05, 2010 2239 2251 2234 2246 0 +9.60(+0.43%)
Aug 04, 2010 2230 2245 2220 2236 0 +4.53(+0.20%)
Aug 03, 2010 2222 2244 2215 2232 0 +4.99(+0.22%)
Aug 02, 2010 2214 2235 2204 2227 0 +44.89(+2.06%)
Jul 30, 2010 2182 2194 2158 2182 0 -0.71(-0.03%)
Jul 29, 2010 2188 2200 2170 2183 0 +3.51(+0.16%)
Jul 28, 2010 2185 2193 2169 2179 0 -2.99(-0.14%)
Jul 27, 2010 2179 2193 2166 2182 0 -0.88(-0.04%)
Jul 26, 2010 2171 2192 2167 2183 0 +5.38(+0.25%)
Jul 23, 2010 2159 2187 2143 2178 0 +7.60(+0.35%)
Jul 22, 2010 2173 2191 2161 2170 0 +20.04(+0.93%)
Jul 21, 2010 2197 2199 2141 2150 0 -44.36(-2.02%)
Jul 20, 2010 2182 2200 2166 2194 0 -10.17(-0.46%)
Jul 19, 2010 2210 2220 2196 2205 0 +0.59(+0.03%)
Jul 16, 2010 2204 2246 2196 2204 0 -46.16(-2.05%)
Jul 15, 2010 2267 2273 2235 2250 0 -2.99(-0.13%)
Jul 14, 2010 2238 2261 2230 2253 0 +10.21(+0.46%)
Jul 13, 2010 2240 2257 2235 2243 0 +20.43(+0.92%)
Jul 12, 2010 2220 2233 2211 2223 0 -7.77(-0.35%)
Jul 09, 2010 2230 2242 2216 2230 0 -13.87(-0.62%)
Jul 08, 2010 2227 2253 2217 2244 0 +22.15(+1.00%)
Jul 07, 2010 2180 2225 2172 2222 0 +48.20(+2.22%)
Jul 06, 2010 2172 2192 2152 2174 0 +12.70(+0.59%)
Jul 02, 2010 2161 2186 2147 2161 0 +4.30(+0.20%)
Jul 01, 2010 2159 2173 2137 2157 0 -5.15(-0.24%)
Jun 30, 2010 2167 2187 2154 2162 0 +0.15(+0.01%)
Jun 29, 2010 2167 2180 2147 2162 0 -15.21(-0.70%)
Jun 25, 2010 2177 2199 2162 2177 0 -6.69(-0.31%)
Jun 24, 2010 2188 2201 2170 2184 0 -0.35(-0.02%)
Jun 23, 2010 2182 2192 2160 2184 0 +4.19(+0.19%)
Jun 22, 2010 2197 2221 2178 2180 0 -14.73(-0.67%)
Jun 21, 2010 2204 2214 2185 2195 0 +3.35(+0.15%)
Jun 18, 2010 2191 2200 2181 2191 0 -1.35(-0.06%)
Jun 17, 2010 2195 2200 2174 2193 0 +0.13(+0.01%)
Jun 16, 2010 2184 2202 2176 2193 0 -0.93(-0.04%)
Jun 15, 2010 2179 2195 2165 2193 0 +36.46(+1.69%)
Jun 14, 2010 2173 2185 2154 2157 0 -1.32(-0.06%)
Jun 11, 2010 2147 2162 2135 2158 0 +15.99(+0.75%)
Jun 10, 2010 2128 2158 2123 2142 0 +42.15(+2.01%)
Jun 09, 2010 2111 2126 2091 2100 0 -0.98(-0.05%)
Jun 08, 2010 2085 2105 2072 2101 0 +23.13(+1.11%)
Jun 07, 2010 2093 2108 2075 2078 0 -3.03(-0.15%)
Jun 04, 2010 2081 2125 2074 2081 0 -67.39(-3.14%)
Jun 03, 2010 2148 2160 2132 2148 0 +10.01(+0.47%)
Jun 02, 2010 2121 2140 2097 2138 0 +43.83(+2.09%)
Jun 01, 2010 2088 2128 2073 2095 0 -0.61(-0.03%)
May 28, 2010 2095 2095 2095 0 -15.91(-0.75%)
May 27, 2010 2102 2126 2079 2111 0 +28.69(+1.38%)
May 26, 2010 2120 2126 2078 2082 0 -24.40(-1.16%)
May 25, 2010 2081 2109 2060 2107 0 -11.89(-0.56%)
May 24, 2010 2123 2148 2111 2119 0 -17.58(-0.82%)
May 21, 2010 2091 2142 2080 2136 0 +19.15(+0.90%)
May 20, 2010 2130 2154 2115 2117 0 -72.59(-3.31%)
May 19, 2010 2199 2213 2169 2190 0 -17.29(-0.78%)
May 18, 2010 2236 2245 2203 2207 0 -33.34(-1.49%)
May 17, 2010 2251 2260 2213 2240 0 -7.47(-0.33%)
May 14, 2010 2248 2276 2226 2248 0 -32.21(-1.41%)
May 13, 2010 2294 2303 2276 2280 0 -14.48(-0.63%)
May 12, 2010 2287 2304 2277 2295 0 +19.95(+0.88%)
May 11, 2010 2285 2296 2269 2275 0 -10.34(-0.45%)
May 10, 2010 2267 2288 2262 2285 0 +66.26(+2.99%)
May 07, 2010 2240 2250 2183 2219 0 -22.25(-0.99%)
May 06, 2010 2258 2302 2139 2241 0 -52.17(-2.28%)
May 05, 2010 2298 2305 2283 2293 0 -15.86(-0.69%)
May 04, 2010 2325 2332 2300 2309 0 -32.37(-1.38%)
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.