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, 2018 4322 4334 4266 4279 0 -50.87(-1.17%)
May 30, 2018 4306 4350 4285 4330 0 +52.81(+1.23%)
May 29, 2018 4305 4321 4255 4277 0 -77.68(-1.78%)
May 25, 2018 4355 4355 4355 4355 0 -14.33(-0.33%)
May 24, 2018 4398 4406 4348 4369 0 -28.77(-0.65%)
May 23, 2018 4394 4421 4377 4398 0 +1.61(+0.04%)
May 22, 2018 4419 4439 4391 4396 0 -22.28(-0.50%)
May 21, 2018 4445 4459 4407 4419 0 -12.69(-0.29%)
May 18, 2018 4423 4444 4404 4431 0 +10.14(+0.23%)
May 17, 2018 4453 4464 4409 4421 0 -34.23(-0.77%)
May 16, 2018 4459 4479 4442 4456 0 +5.77(+0.13%)
May 15, 2018 4464 4474 4428 4450 0 -34.87(-0.78%)
May 14, 2018 4507 4522 4467 4485 0 -2.05(-0.05%)
May 11, 2018 4465 4510 4447 4487 0 +37.26(+0.84%)
May 10, 2018 4430 4478 4410 4449 0 +34.98(+0.79%)
May 09, 2018 4397 4435 4383 4414 0 +19.45(+0.44%)
May 08, 2018 4402 4422 4368 4395 0 -16.40(-0.37%)
May 07, 2018 4425 4456 4402 4411 0 -5.74(-0.13%)
May 04, 2018 4370 4430 4350 4417 0 +34.07(+0.78%)
May 03, 2018 4391 4405 4335 4383 0 -1.75(-0.04%)
May 02, 2018 4444 4460 4376 4385 0 -60.32(-1.36%)
May 01, 2018 4452 4464 4410 4445 0 -16.80(-0.38%)
Apr 30, 2018 4530 4538 4460 4462 0 -50.12(-1.11%)
Apr 27, 2018 4493 4530 4484 4512 0 +5.62(+0.12%)
Apr 26, 2018 4474 4537 4470 4506 0 +39.68(+0.89%)
Apr 25, 2018 4442 4474 4416 4467 0 +5.15(+0.12%)
Apr 24, 2018 4495 4509 4434 4462 0 -31.03(-0.69%)
Apr 23, 2018 4497 4511 4467 4493 0 -4.47(-0.10%)
Apr 20, 2018 4531 4542 4481 4497 0 -40.74(-0.90%)
Apr 19, 2018 4562 4578 4517 4538 0 -59.81(-1.30%)
Apr 18, 2018 4640 4648 4571 4598 0 -59.81(-1.28%)
Apr 17, 2018 4675 4696 4605 4657 0 -9.18(-0.20%)
Apr 16, 2018 4655 4698 4640 4667 0 +30.44(+0.66%)
Apr 13, 2018 4647 4659 4605 4636 0 -0.04(-0.00%)
Apr 12, 2018 4627 4662 4619 4636 0 +29.58(+0.64%)
Apr 11, 2018 4601 4637 4592 4607 0 -38.78(-0.83%)
Apr 10, 2018 4650 4671 4617 4645 0 +33.14(+0.72%)
Apr 09, 2018 4590 4663 4564 4612 0 +48.58(+1.06%)
Apr 06, 2018 4628 4648 4519 4564 0 -73.92(-1.59%)
Apr 05, 2018 4632 4660 4607 4638 0 +14.37(+0.31%)
Apr 04, 2018 4528 4641 4512 4623 0 +56.40(+1.23%)
Apr 03, 2018 4502 4575 4473 4567 0 +90.15(+2.01%)
Apr 02, 2018 4567 4579 4441 4477 0 -103.57(-2.26%)
Mar 29, 2018 4580 4580 4580 4580 0 +13.26(+0.29%)
Mar 28, 2018 4559 4619 4539 4567 0 +34.35(+0.76%)
Mar 27, 2018 4545 4597 4507 4533 0 -6.83(-0.15%)
Mar 26, 2018 4527 4557 4469 4540 0 +74.19(+1.66%)
Mar 23, 2018 4547 4562 4460 4465 0 -78.77(-1.73%)
Mar 22, 2018 4630 4641 4535 4544 0 -107.53(-2.31%)
Mar 21, 2018 4660 4701 4638 4652 0 -5.58(-0.12%)
Mar 20, 2018 4636 4677 4602 4657 0 +23.28(+0.50%)
Mar 19, 2018 4715 4719 4606 4634 0 -93.97(-1.99%)
Mar 16, 2018 4712 4749 4686 4728 0 +18.27(+0.39%)
Mar 15, 2018 4706 4750 4694 4710 0 +6.18(+0.13%)
Mar 14, 2018 4777 4792 4690 4703 0 -43.14(-0.91%)
Mar 13, 2018 4765 4791 4742 4747 0 +19.48(+0.41%)
Mar 12, 2018 4755 4773 4715 4727 0 -28.10(-0.59%)
Mar 09, 2018 4716 4762 4691 4755 0 +48.87(+1.04%)
Mar 08, 2018 4639 4714 4635 4706 0 +72.47(+1.56%)
Mar 07, 2018 4632 4645 4622 4634 0 +26.07(+0.57%)
Mar 06, 2018 4642 4659 4581 4608 0 -79.63(-1.70%)
Mar 05, 2018 4629 4703 4618 4687 0 +49.27(+1.06%)
Mar 02, 2018 4593 4649 4580 4638 0 +47.54(+1.04%)
Mar 01, 2018 4647 4678 4563 4591 0 -65.09(-1.40%)
Feb 28, 2018 4724 4739 4653 4656 0 -63.16(-1.34%)
Feb 27, 2018 4750 4770 4715 4719 0 -47.68(-1.00%)
Feb 26, 2018 4742 4800 4722 4767 0 +16.28(+0.34%)
Feb 23, 2018 4695 4753 4687 4750 0 +49.99(+1.06%)
Feb 22, 2018 4712 4734 4685 4700 0 +4.19(+0.09%)
Feb 21, 2018 4726 4774 4692 4696 0 -24.96(-0.53%)
Feb 20, 2018 4768 4791 4712 4721 0 -82.32(-1.71%)
Feb 16, 2018 4803 4803 4803 4803 0 +45.60(+0.96%)
Feb 15, 2018 4726 4761 4702 4758 0 +57.02(+1.21%)
Feb 14, 2018 4657 4713 4632 4701 0 +37.42(+0.80%)
Feb 13, 2018 4668 4690 4657 4663 0 -13.55(-0.29%)
Feb 12, 2018 4665 4711 4613 4677 0 +33.70(+0.73%)
Feb 09, 2018 4599 4681 4514 4643 0 +83.36(+1.83%)
Feb 08, 2018 4692 4708 4552 4560 0 -157.08(-3.33%)
Feb 07, 2018 4725 4754 4705 4717 0 -34.89(-0.73%)
Feb 06, 2018 4679 4779 4620 4752 0 +23.15(+0.49%)
Feb 05, 2018 4878 4891 4518 4729 0 -193.29(-3.93%)
Feb 02, 2018 4964 4997 4915 4922 0 -98.08(-1.95%)
Feb 01, 2018 5009 5038 4964 5020 0 +43.02(+0.86%)
Jan 31, 2018 5093 5096 4970 4977 0 -113.18(-2.22%)
Jan 30, 2018 5119 5128 5084 5090 0 -49.95(-0.97%)
Jan 29, 2018 5163 5177 5127 5140 0 -55.42(-1.07%)
Jan 26, 2018 5180 5208 5160 5196 0 +26.58(+0.51%)
Jan 25, 2018 5115 5181 5109 5169 0 +94.25(+1.86%)
Jan 24, 2018 5088 5109 5051 5075 0 +82.75(+1.66%)
Jan 23, 2018 5098 5118 4977 4992 0 -123.64(-2.42%)
Jan 22, 2018 5081 5120 5071 5116 0 +16.81(+0.33%)
Jan 19, 2018 5099 5110 5063 5099 0 +23.47(+0.46%)
Jan 18, 2018 5068 5099 5044 5075 0 -4.12(-0.08%)
Jan 17, 2018 5097 5119 5038 5079 0 +2.90(+0.06%)
Jan 16, 2018 5072 5118 5056 5077 0 +20.08(+0.40%)
Jan 12, 2018 5056 5056 5056 5056 0 +45.35(+0.90%)
Jan 11, 2018 4991 5019 4979 5011 0 +14.38(+0.29%)
Jan 10, 2018 4997 5013 4978 4997 0 -20.93(-0.42%)
Jan 09, 2018 5015 5055 4968 5018 0 +48.81(+0.98%)
Jan 08, 2018 4967 4977 4942 4969 0 +2.43(+0.05%)
Jan 05, 2018 4933 4971 4921 4966 0 +45.00(+0.91%)
Jan 04, 2018 4925 4942 4908 4921 0 -0.03(-0.00%)
Jan 03, 2018 4879 4931 4868 4921 0 +41.92(+0.86%)
Jan 02, 2018 4876 4892 4853 4880 0 +5.14(+0.11%)
Dec 29, 2017 4874 4874 4874 4874 0 -24.94(-0.51%)
Dec 28, 2017 4908 4916 4890 4899 0 +6.89(+0.14%)
Dec 27, 2017 4892 4909 4881 4892 0 +23.68(+0.49%)
Dec 26, 2017 4868 4881 4851 4869 0 +3.59(+0.07%)
Dec 22, 2017 4883 4896 4857 4865 0 -26.67(-0.55%)
Dec 21, 2017 4899 4928 4882 4892 0 +5.01(+0.10%)
Dec 20, 2017 4923 4933 4881 4887 0 -44.05(-0.89%)
Dec 19, 2017 4944 4959 4920 4931 0 -3.01(-0.06%)
Dec 18, 2017 4949 4988 4921 4934 0 -7.60(-0.15%)
Dec 15, 2017 4933 4958 4913 4941 0 +27.50(+0.56%)
Dec 14, 2017 4966 4972 4910 4914 0 -33.09(-0.67%)
Dec 13, 2017 4945 4970 4928 4947 0 +8.34(+0.17%)
Dec 12, 2017 4926 4962 4912 4939 0 +41.47(+0.85%)
Dec 11, 2017 4895 4907 4866 4897 0 +4.96(+0.10%)
Dec 08, 2017 4867 4902 4859 4892 0 +27.42(+0.56%)
Dec 07, 2017 4859 4901 4841 4865 0 -23.88(-0.49%)
Dec 06, 2017 4888 4916 4854 4889 0 +17.04(+0.35%)
Dec 05, 2017 4874 4906 4858 4872 0 -6.91(-0.14%)
Dec 04, 2017 4931 4941 4871 4879 0 -33.00(-0.67%)
Dec 01, 2017 4898 4930 4872 4912 0 +14.39(+0.29%)
Nov 30, 2017 4909 4926 4870 4897 0 +5.27(+0.11%)
Nov 29, 2017 4900 4916 4869 4892 0 -10.26(-0.21%)
Nov 28, 2017 4859 4918 4853 4902 0 +56.75(+1.17%)
Nov 27, 2017 4844 4863 4831 4845 0 -11.64(-0.24%)
Nov 24, 2017 4847 4871 4837 4857 0 +33.89(+0.70%)
Nov 22, 2017 4856 4863 4804 4823 0 -18.31(-0.38%)
Nov 21, 2017 4837 4867 4830 4842 0 +26.57(+0.55%)
Nov 20, 2017 4831 4845 4806 4815 0 -10.48(-0.22%)
Nov 17, 2017 4826 4852 4808 4825 0 -2.59(-0.05%)
Nov 16, 2017 4838 4851 4818 4828 0 +5.77(+0.12%)
Nov 15, 2017 4828 4845 4812 4822 0 -17.53(-0.36%)
Nov 14, 2017 4834 4859 4817 4840 0 +1.89(+0.04%)
Nov 13, 2017 4813 4849 4799 4838 0 +13.15(+0.27%)
Nov 10, 2017 4832 4839 4793 4825 0 -19.69(-0.41%)
Nov 09, 2017 4844 4869 4815 4844 0 -30.74(-0.63%)
Nov 08, 2017 4833 4890 4825 4875 0 +41.55(+0.86%)
Nov 07, 2017 4843 4850 4810 4834 0 -21.36(-0.44%)
Nov 06, 2017 4864 4880 4850 4855 0 -7.94(-0.16%)
Nov 03, 2017 4845 4872 4833 4863 0 +19.11(+0.39%)
Nov 02, 2017 4855 4861 4821 4844 0 -3.08(-0.06%)
Nov 01, 2017 4848 4880 4830 4847 0 +9.99(+0.21%)
Oct 31, 2017 4851 4860 4814 4837 0 +1.98(+0.04%)
Oct 30, 2017 4852 4870 4810 4835 0 -17.61(-0.36%)
Oct 27, 2017 4843 4886 4814 4853 0 +0.39(+0.01%)
Oct 26, 2017 4873 4906 4836 4852 0 -15.62(-0.32%)
Oct 25, 2017 4869 4913 4827 4868 0 -21.25(-0.43%)
Oct 24, 2017 4933 4939 4867 4889 0 -76.08(-1.53%)
Oct 23, 2017 4944 4998 4931 4965 0 +23.73(+0.48%)
Oct 20, 2017 4942 4974 4919 4941 0 +5.63(+0.11%)
Oct 19, 2017 4910 4966 4891 4936 0 +32.88(+0.67%)
Oct 18, 2017 4907 4928 4885 4903 0 -7.38(-0.15%)
Oct 17, 2017 4839 4923 4822 4910 0 +92.52(+1.92%)
Oct 16, 2017 4827 4854 4801 4818 0 -4.28(-0.09%)
Oct 13, 2017 4830 4849 4817 4822 0 -6.44(-0.13%)
Oct 12, 2017 4820 4849 4807 4828 0 -6.37(-0.13%)
Oct 11, 2017 4790 4848 4776 4835 0 +67.95(+1.43%)
Oct 10, 2017 4755 4774 4734 4767 0 +16.48(+0.35%)
Oct 09, 2017 4763 4768 4737 4750 0 -6.33(-0.13%)
Oct 06, 2017 4745 4764 4732 4757 0 +2.51(+0.05%)
Oct 05, 2017 4743 4760 4727 4754 0 -1.75(-0.04%)
Oct 04, 2017 4747 4772 4733 4756 0 +8.83(+0.19%)
Oct 03, 2017 4734 4755 4724 4747 0 +25.06(+0.53%)
Oct 02, 2017 4695 4731 4685 4722 0 +41.01(+0.88%)
Sep 29, 2017 4661 4695 4644 4681 0 +32.30(+0.69%)
Sep 28, 2017 4661 4674 4641 4649 0 -0.61(-0.01%)
Sep 27, 2017 4670 4681 4635 4649 0 -37.31(-0.80%)
Sep 26, 2017 4711 4726 4677 4687 0 -27.52(-0.58%)
Sep 25, 2017 4716 4737 4698 4714 0 -3.44(-0.07%)
Sep 22, 2017 4729 4743 4706 4718 0 +17.41(+0.37%)
Sep 21, 2017 4741 4757 4690 4700 0 -47.35(-1.00%)
Sep 20, 2017 4758 4786 4714 4748 0 -44.75(-0.93%)
Sep 19, 2017 4788 4811 4764 4792 0 +8.22(+0.17%)
Sep 18, 2017 4775 4805 4750 4784 0 +12.68(+0.27%)
Sep 15, 2017 4784 4799 4761 4771 0 -0.03(-0.00%)
Sep 14, 2017 4722 4782 4713 4771 0 +42.46(+0.90%)
Sep 13, 2017 4745 4769 4714 4729 0 -15.96(-0.34%)
Sep 12, 2017 4769 4779 4724 4745 0 -10.29(-0.22%)
Sep 11, 2017 4711 4763 4700 4755 0 +50.62(+1.08%)
Sep 08, 2017 4721 4736 4690 4705 0 -14.92(-0.32%)
Sep 07, 2017 4682 4731 4661 4720 0 +61.04(+1.31%)
Sep 06, 2017 4655 4674 4641 4659 0 +19.96(+0.43%)
Sep 05, 2017 4654 4668 4625 4639 0 -25.96(-0.56%)
Sep 01, 2017 4708 4713 4658 4665 0 -39.72(-0.84%)
Aug 31, 2017 4662 4714 4658 4704 0 +60.27(+1.30%)
Aug 30, 2017 4666 4671 4638 4644 0 -40.70(-0.87%)
Aug 29, 2017 4663 4696 4655 4685 0 +12.50(+0.27%)
Aug 28, 2017 4670 4682 4660 4672 0 -0.16(-0.00%)
Aug 25, 2017 4674 4703 4669 4672 0 -24.96(-0.53%)
Aug 24, 2017 4701 4712 4681 4697 0 +10.58(+0.23%)
Aug 23, 2017 4718 4728 4677 4687 0 -44.29(-0.94%)
Aug 22, 2017 4693 4739 4684 4731 0 +38.86(+0.83%)
Aug 21, 2017 4670 4702 4661 4692 0 +21.48(+0.46%)
Aug 18, 2017 4678 4704 4662 4671 0 -18.42(-0.39%)
Aug 17, 2017 4729 4746 4686 4689 0 -46.11(-0.97%)
Aug 16, 2017 4732 4755 4720 4735 0 +22.17(+0.47%)
Aug 15, 2017 4721 4729 4699 4713 0 +3.11(+0.07%)
Aug 14, 2017 4726 4736 4692 4710 0 +23.10(+0.49%)
Aug 11, 2017 4696 4721 4671 4687 0 +2.14(+0.05%)
Aug 10, 2017 4703 4721 4667 4685 0 -26.36(-0.56%)
Aug 09, 2017 4704 4719 4683 4711 0 +17.13(+0.36%)
Aug 08, 2017 4706 4718 4671 4694 0 -20.67(-0.44%)
Aug 07, 2017 4722 4734 4702 4715 0 -16.36(-0.35%)
Aug 04, 2017 4741 4753 4713 4731 0 -1.25(-0.03%)
Aug 03, 2017 4712 4745 4689 4732 0 +13.52(+0.29%)
Aug 02, 2017 4718 4734 4697 4719 0 -6.56(-0.14%)
Aug 01, 2017 4742 4750 4716 4725 0 -3.30(-0.07%)
Jul 31, 2017 4724 4756 4712 4729 0 +18.33(+0.39%)
Jul 28, 2017 4690 4717 4673 4710 0 +9.99(+0.21%)
Jul 27, 2017 4707 4717 4662 4700 0 -1.45(-0.03%)
Jul 26, 2017 4713 4732 4686 4702 0 -10.45(-0.22%)
Jul 25, 2017 4758 4764 4695 4712 0 -22.60(-0.48%)
Jul 24, 2017 4767 4783 4717 4735 0 -52.27(-1.09%)
Jul 21, 2017 4793 4815 4776 4787 0 -39.09(-0.81%)
Jul 20, 2017 4811 4848 4800 4826 0 +23.37(+0.49%)
Jul 19, 2017 4791 4812 4782 4803 0 +24.52(+0.51%)
Jul 18, 2017 4719 4797 4692 4778 0 +74.19(+1.58%)
Jul 17, 2017 4715 4734 4689 4704 0 -7.75(-0.16%)
Jul 14, 2017 4697 4726 4683 4712 0 +30.53(+0.65%)
Jul 13, 2017 4693 4700 4656 4681 0 -18.78(-0.40%)
Jul 12, 2017 4693 4730 4685 4700 0 +47.44(+1.02%)
Jul 11, 2017 4656 4667 4625 4653 0 -9.04(-0.19%)
Jul 10, 2017 4683 4697 4650 4662 0 -24.08(-0.51%)
Jul 07, 2017 4683 4698 4654 4686 0 +11.87(+0.25%)
Jul 06, 2017 4696 4707 4661 4674 0 -45.61(-0.97%)
Jul 05, 2017 4689 4731 4674 4719 0 +6.02(+0.13%)
Jul 03, 2017 4708 4728 4701 4713 0 +16.16(+0.34%)
Jun 30, 2017 4718 4733 4691 4697 0 -17.52(-0.37%)
Jun 29, 2017 4740 4748 4697 4715 0 -51.71(-1.08%)
Jun 28, 2017 4818 4826 4757 4766 0 -26.03(-0.54%)
Jun 27, 2017 4836 4846 4791 4792 0 -38.87(-0.80%)
Jun 26, 2017 4836 4854 4826 4831 0 -12.38(-0.26%)
Jun 23, 2017 4808 4852 4803 4844 0 +8.39(+0.17%)
Jun 22, 2017 4801 4866 4796 4835 0 +90.99(+1.92%)
Jun 21, 2017 4720 4751 4711 4744 0 +31.35(+0.67%)
Jun 20, 2017 4722 4742 4705 4713 0 +5.52(+0.12%)
Jun 19, 2017 4701 4723 4684 4707 0 +6.26(+0.13%)
Jun 16, 2017 4685 4709 4661 4701 0 +33.68(+0.72%)
Jun 15, 2017 4629 4678 4623 4668 0 -12.00(-0.26%)
Jun 14, 2017 4681 4707 4668 4680 0 +13.71(+0.29%)
Jun 13, 2017 4656 4685 4645 4666 0 +24.90(+0.54%)
Jun 12, 2017 4641 4655 4616 4641 0 -0.63(-0.01%)
Jun 09, 2017 4607 4653 4600 4642 0 +23.14(+0.50%)
Jun 08, 2017 4620 4642 4597 4618 0 -7.44(-0.16%)
Jun 07, 2017 4648 4661 4616 4626 0 -14.37(-0.31%)
Jun 06, 2017 4627 4655 4619 4640 0 +10.74(+0.23%)
Jun 05, 2017 4627 4646 4609 4629 0 -8.10(-0.17%)
Jun 02, 2017 4609 4645 4599 4638 0 +42.89(+0.93%)
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.