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, 2019 4725 4743 4674 4718 0 -23.57(-0.50%)
May 30, 2019 4727 4767 4714 4742 0 +16.56(+0.35%)
May 29, 2019 4836 4838 4663 4725 0 -138.21(-2.84%)
May 28, 2019 4919 4958 4861 4863 0 -49.38(-1.01%)
May 24, 2019 4908 4944 4883 4913 0 +37.41(+0.77%)
May 23, 2019 4848 4881 4822 4875 0 +26.60(+0.55%)
May 22, 2019 4820 4856 4798 4849 0 +39.34(+0.82%)
May 21, 2019 4829 4849 4800 4810 0 +4.37(+0.09%)
May 20, 2019 4822 4833 4783 4805 0 -25.08(-0.52%)
May 17, 2019 4802 4852 4792 4830 0 +10.48(+0.22%)
May 16, 2019 4805 4854 4791 4820 0 +44.77(+0.94%)
May 15, 2019 4756 4793 4722 4775 0 +18.08(+0.38%)
May 14, 2019 4756 4788 4748 4757 0 -2.53(-0.05%)
May 13, 2019 4766 4783 4734 4759 0 -66.53(-1.38%)
May 10, 2019 4810 4834 4750 4826 0 +21.24(+0.44%)
May 09, 2019 4811 4824 4771 4805 0 -39.49(-0.82%)
May 08, 2019 4845 4875 4828 4844 0 +10.29(+0.21%)
May 07, 2019 4871 4885 4807 4834 0 -78.91(-1.61%)
May 06, 2019 4860 4922 4850 4913 0 +2.80(+0.06%)
May 03, 2019 4895 4915 4879 4910 0 +28.88(+0.59%)
May 02, 2019 4890 4904 4842 4881 0 -10.70(-0.22%)
May 01, 2019 4881 4922 4843 4892 0 +4.57(+0.09%)
Apr 30, 2019 4859 4899 4825 4887 0 +49.42(+1.02%)
Apr 29, 2019 4848 4855 4827 4838 0 -16.26(-0.33%)
Apr 26, 2019 4830 4859 4811 4854 0 +34.57(+0.72%)
Apr 25, 2019 4778 4827 4761 4820 0 +60.44(+1.27%)
Apr 24, 2019 4788 4806 4754 4759 0 +12.46(+0.26%)
Apr 23, 2019 4693 4782 4683 4747 0 +53.00(+1.13%)
Apr 22, 2019 4681 4723 4656 4694 0 -15.97(-0.34%)
Apr 18, 2019 4762 4786 4663 4710 0 -31.03(-0.65%)
Apr 17, 2019 4788 4812 4721 4741 0 -32.82(-0.69%)
Apr 16, 2019 4804 4858 4758 4773 0 +2.88(+0.06%)
Apr 15, 2019 4757 4780 4746 4771 0 +26.51(+0.56%)
Apr 12, 2019 4733 4766 4714 4744 0 -10.83(-0.23%)
Apr 11, 2019 4779 4785 4733 4755 0 -9.36(-0.20%)
Apr 10, 2019 4773 4782 4752 4764 0 -23.60(-0.49%)
Apr 09, 2019 4819 4834 4762 4788 0 -217.00(-4.34%)
Apr 08, 2019 5004 5014 4982 5005 0 +15.01(+0.30%)
Apr 05, 2019 4988 5010 4975 4990 0 +8.00(+0.16%)
Apr 04, 2019 5010 5017 4959 4982 0 -47.38(-0.94%)
Apr 03, 2019 5041 5056 5007 5029 0 -8.99(-0.18%)
Apr 02, 2019 5064 5070 5015 5038 0 -40.02(-0.79%)
Apr 01, 2019 5109 5120 5070 5078 0 -21.70(-0.43%)
Mar 29, 2019 5077 5106 5063 5100 0 +29.77(+0.59%)
Mar 28, 2019 5069 5086 5057 5070 0 +17.05(+0.34%)
Mar 27, 2019 5050 5078 5025 5053 0 +6.51(+0.13%)
Mar 26, 2019 5006 5064 5001 5047 0 +73.52(+1.48%)
Mar 25, 2019 4984 4990 4946 4973 0 -7.21(-0.14%)
Mar 22, 2019 4984 5028 4954 4980 0 -41.84(-0.83%)
Mar 21, 2019 4989 5041 4986 5022 0 +23.57(+0.47%)
Mar 20, 2019 5010 5035 4969 4999 0 -13.57(-0.27%)
Mar 19, 2019 5008 5037 4987 5012 0 +23.19(+0.46%)
Mar 18, 2019 4998 5006 4967 4989 0 -9.80(-0.20%)
Mar 15, 2019 4991 5023 4962 4999 0 +15.06(+0.30%)
Mar 14, 2019 4982 5011 4966 4984 0 -23.98(-0.48%)
Mar 13, 2019 4981 5020 4958 5008 0 +43.22(+0.87%)
Mar 12, 2019 4950 4991 4943 4964 0 +13.24(+0.27%)
Mar 11, 2019 4940 4976 4917 4951 0 +20.09(+0.41%)
Mar 08, 2019 4924 4969 4879 4931 0 -7.04(-0.14%)
Mar 07, 2019 4951 4979 4917 4938 0 -22.84(-0.46%)
Mar 06, 2019 4984 4996 4941 4961 0 -1.34(-0.03%)
Mar 05, 2019 4943 4987 4930 4962 0 +18.46(+0.37%)
Mar 04, 2019 4950 4981 4905 4944 0 -39.72(-0.80%)
Mar 01, 2019 4965 5005 4947 4984 0 +41.05(+0.83%)
Feb 28, 2019 4942 4993 4919 4943 0 +9.77(+0.20%)
Feb 27, 2019 4930 4959 4916 4933 0 -10.98(-0.22%)
Feb 26, 2019 4956 4973 4938 4944 0 -1.33(-0.03%)
Feb 25, 2019 4944 4980 4930 4945 0 -1.22(-0.02%)
Feb 22, 2019 4905 4951 4894 4946 0 +35.80(+0.73%)
Feb 21, 2019 4904 4928 4869 4910 0 -22.60(-0.46%)
Feb 20, 2019 4922 4950 4913 4933 0 +28.69(+0.58%)
Feb 19, 2019 4902 4926 4891 4904 0 -12.43(-0.25%)
Feb 15, 2019 4874 4923 4866 4917 0 +62.42(+1.29%)
Feb 14, 2019 4850 4874 4818 4854 0 -2.56(-0.05%)
Feb 13, 2019 4842 4878 4821 4857 0 +7.67(+0.16%)
Feb 12, 2019 4799 4858 4794 4849 0 +64.36(+1.35%)
Feb 11, 2019 4796 4814 4767 4785 0 -20.93(-0.44%)
Feb 08, 2019 4784 4814 4770 4806 0 +16.40(+0.34%)
Feb 07, 2019 4811 4822 4774 4789 0 -36.27(-0.75%)
Feb 06, 2019 4831 4869 4805 4826 0 +0.82(+0.02%)
Feb 05, 2019 4835 4855 4812 4825 0 +9.28(+0.19%)
Feb 04, 2019 4834 4848 4791 4816 0 -14.82(-0.31%)
Feb 01, 2019 4817 4852 4801 4830 0 +26.21(+0.55%)
Jan 31, 2019 4750 4852 4727 4804 0 +65.72(+1.39%)
Jan 30, 2019 4698 4762 4693 4739 0 +14.40(+0.30%)
Jan 29, 2019 4683 4732 4670 4724 0 +44.34(+0.95%)
Jan 28, 2019 4647 4686 4627 4680 0 +9.74(+0.21%)
Jan 25, 2019 4671 4685 4641 4670 0 +19.74(+0.42%)
Jan 24, 2019 4687 4697 4600 4650 0 -64.88(-1.38%)
Jan 23, 2019 4720 4747 4688 4715 0 -7.30(-0.15%)
Jan 22, 2019 4710 4742 4674 4722 0 -52.57(-1.10%)
Jan 18, 2019 4762 4793 4739 4775 0 +36.69(+0.77%)
Jan 17, 2019 4698 4752 4689 4738 0 +42.15(+0.90%)
Jan 16, 2019 4720 4734 4685 4696 0 -21.89(-0.46%)
Jan 15, 2019 4696 4732 4670 4718 0 +41.51(+0.89%)
Jan 14, 2019 4692 4703 4656 4677 0 -47.13(-1.00%)
Jan 11, 2019 4713 4739 4687 4724 0 -6.83(-0.14%)
Jan 10, 2019 4684 4738 4676 4731 0 +37.56(+0.80%)
Jan 09, 2019 4710 4727 4671 4693 0 -12.86(-0.27%)
Jan 08, 2019 4655 4719 4640 4706 0 +97.37(+2.11%)
Jan 07, 2019 4607 4646 4587 4608 0 -31.62(-0.68%)
Jan 04, 2019 4602 4668 4593 4640 0 +67.40(+1.47%)
Jan 03, 2019 4634 4652 4555 4573 0 -38.81(-0.84%)
Jan 02, 2019 4623 4645 4569 4612 0 -60.74(-1.30%)
Dec 31, 2018 4651 4689 4627 4672 0 +50.81(+1.10%)
Dec 28, 2018 4640 4672 4605 4621 0 +16.94(+0.37%)
Dec 27, 2018 4540 4606 4467 4605 0 +9.60(+0.21%)
Dec 26, 2018 4475 4597 4441 4595 0 +130.86(+2.93%)
Dec 24, 2018 4569 4593 4418 4464 0 -122.75(-2.68%)
Dec 21, 2018 4594 4667 4564 4587 0 -24.81(-0.54%)
Dec 20, 2018 4620 4666 4566 4612 0 +9.62(+0.21%)
Dec 19, 2018 4669 4716 4578 4602 0 -75.77(-1.62%)
Dec 18, 2018 4721 4744 4642 4678 0 +19.50(+0.42%)
Dec 17, 2018 4664 4739 4603 4658 0 -114.39(-2.40%)
Dec 14, 2018 5002 5040 4705 4773 0 -326.30(-6.40%)
Dec 13, 2018 5088 5127 5070 5099 0 +15.01(+0.30%)
Dec 12, 2018 5084 5136 5080 5084 0 +29.59(+0.59%)
Dec 11, 2018 5067 5113 5028 5054 0 +30.86(+0.61%)
Dec 10, 2018 5030 5048 4936 5024 0 -2.92(-0.06%)
Dec 07, 2018 5037 5104 4991 5026 0 -64.77(-1.27%)
Dec 06, 2018 5060 5110 4995 5091 0 -28.97(-0.57%)
Dec 04, 2018 5166 5228 5112 5120 0 -33.43(-0.65%)
Dec 03, 2018 5144 5172 5115 5154 0 -5.17(-0.10%)
Nov 30, 2018 5117 5168 5109 5159 0 +30.33(+0.59%)
Nov 29, 2018 5100 5173 5083 5128 0 +21.57(+0.42%)
Nov 28, 2018 5028 5112 5004 5107 0 +88.81(+1.77%)
Nov 27, 2018 4953 5029 4922 5018 0 +26.88(+0.54%)
Nov 26, 2018 4999 5014 4966 4991 0 +2.33(+0.05%)
Nov 23, 2018 4969 5010 4963 4989 0 -12.51(-0.25%)
Nov 21, 2018 5001 5001 5001 5001 0 -52.22(-1.03%)
Nov 20, 2018 5098 5144 5033 5054 0 -60.08(-1.17%)
Nov 19, 2018 5094 5142 5071 5114 0 +37.05(+0.73%)
Nov 16, 2018 5029 5098 5022 5077 0 +45.41(+0.90%)
Nov 15, 2018 4998 5041 4967 5031 0 +2.50(+0.05%)
Nov 14, 2018 5062 5077 5008 5029 0 -23.09(-0.46%)
Nov 13, 2018 5086 5112 5021 5052 0 -27.41(-0.54%)
Nov 12, 2018 5077 5107 5052 5079 0 -18.26(-0.36%)
Nov 09, 2018 5092 5115 5066 5097 0 -2.33(-0.05%)
Nov 08, 2018 5082 5120 5062 5100 0 +10.01(+0.20%)
Nov 07, 2018 5039 5096 5030 5090 0 +73.01(+1.46%)
Nov 06, 2018 4995 5030 4971 5017 0 -14.06(-0.28%)
Nov 05, 2018 4985 5052 4935 5031 0 +63.25(+1.27%)
Nov 02, 2018 5006 5017 4933 4968 0 -20.90(-0.42%)
Nov 01, 2018 4963 5011 4946 4988 0 +41.18(+0.83%)
Oct 31, 2018 4961 4993 4925 4947 0 +3.88(+0.08%)
Oct 30, 2018 4882 4958 4847 4943 0 +79.11(+1.63%)
Oct 29, 2018 4877 4925 4818 4864 0 +23.78(+0.49%)
Oct 26, 2018 4854 4901 4780 4841 0 +17.35(+0.36%)
Oct 24, 2018 4904 4944 4814 4823 0 -104.88(-2.13%)
Oct 23, 2018 4877 4944 4855 4928 0 +28.03(+0.57%)
Oct 22, 2018 4894 4919 4868 4900 0 -13.40(-0.27%)
Oct 19, 2018 4899 4944 4882 4913 0 +16.12(+0.33%)
Oct 18, 2018 4893 4922 4844 4897 0 +15.52(+0.32%)
Oct 17, 2018 4817 4900 4802 4882 0 +49.32(+1.02%)
Oct 16, 2018 4768 4865 4762 4832 0 +109.09(+2.31%)
Oct 15, 2018 4724 4762 4707 4723 0 +8.72(+0.18%)
Oct 12, 2018 4736 4740 4665 4715 0 +10.09(+0.21%)
Oct 11, 2018 4819 4840 4674 4705 0 -128.10(-2.65%)
Oct 10, 2018 4905 4929 4827 4833 0 -51.05(-1.05%)
Oct 09, 2018 4864 4904 4836 4884 0 -30.68(-0.62%)
Oct 08, 2018 4892 4926 4880 4914 0 +1.77(+0.04%)
Oct 05, 2018 4936 4951 4892 4913 0 -15.16(-0.31%)
Oct 04, 2018 4930 4954 4877 4928 0 -32.82(-0.66%)
Oct 03, 2018 4994 5019 4951 4961 0 -15.55(-0.31%)
Oct 02, 2018 4953 4985 4944 4976 0 +16.69(+0.34%)
Oct 01, 2018 4934 4973 4921 4959 0 +36.08(+0.73%)
Sep 28, 2018 4925 4939 4900 4923 0 -2.35(-0.05%)
Sep 27, 2018 4927 4966 4905 4926 0 -4.83(-0.10%)
Sep 26, 2018 4936 4980 4911 4931 0 +1.99(+0.04%)
Sep 25, 2018 4971 4987 4918 4929 0 -24.68(-0.50%)
Sep 24, 2018 4987 5002 4935 4953 0 -57.04(-1.14%)
Sep 21, 2018 4991 5022 4977 5010 0 +9.49(+0.19%)
Sep 20, 2018 4953 5007 4944 5001 0 +55.92(+1.13%)
Sep 19, 2018 4935 4959 4918 4945 0 -1.01(-0.02%)
Sep 18, 2018 4921 4955 4909 4946 0 +15.14(+0.31%)
Sep 17, 2018 4914 4950 4906 4931 0 +8.24(+0.17%)
Sep 14, 2018 4936 4948 4905 4923 0 -13.87(-0.28%)
Sep 13, 2018 4931 4953 4905 4936 0 +28.31(+0.58%)
Sep 12, 2018 4898 4929 4887 4908 0 +27.33(+0.56%)
Sep 11, 2018 4856 4892 4840 4881 0 +55.16(+1.14%)
Sep 10, 2018 4835 4866 4818 4826 0 +16.36(+0.34%)
Sep 07, 2018 4790 4823 4764 4809 0 +11.17(+0.23%)
Sep 06, 2018 4779 4822 4751 4798 0 +9.11(+0.19%)
Sep 05, 2018 4732 4795 4726 4789 0 +33.10(+0.70%)
Sep 04, 2018 4768 4781 4739 4756 0 -29.65(-0.62%)
Aug 31, 2018 4785 4785 4785 4785 0 -19.23(-0.40%)
Aug 30, 2018 4800 4827 4791 4805 0 -4.32(-0.09%)
Aug 29, 2018 4785 4816 4774 4809 0 +13.81(+0.29%)
Aug 28, 2018 4807 4814 4782 4795 0 -18.23(-0.38%)
Aug 27, 2018 4816 4840 4788 4813 0 -10.76(-0.22%)
Aug 24, 2018 4799 4831 4788 4824 0 +21.13(+0.44%)
Aug 23, 2018 4799 4820 4777 4803 0 +6.01(+0.13%)
Aug 22, 2018 4822 4832 4787 4797 0 -13.92(-0.29%)
Aug 21, 2018 4852 4868 4801 4811 0 -22.10(-0.46%)
Aug 20, 2018 4785 4842 4763 4833 0 +64.23(+1.35%)
Aug 17, 2018 4720 4785 4712 4769 0 +57.90(+1.23%)
Aug 16, 2018 4677 4725 4663 4711 0 +50.63(+1.09%)
Aug 15, 2018 4636 4672 4611 4660 0 +10.53(+0.23%)
Aug 14, 2018 4648 4675 4638 4650 0 -16.32(-0.35%)
Aug 13, 2018 4674 4690 4651 4666 0 -7.73(-0.17%)
Aug 10, 2018 4697 4711 4658 4674 0 -40.69(-0.86%)
Aug 09, 2018 4720 4733 4696 4715 0 -6.79(-0.14%)
Aug 08, 2018 4722 4741 4701 4721 0 -7.03(-0.15%)
Aug 07, 2018 4739 4749 4721 4728 0 -10.54(-0.22%)
Aug 06, 2018 4723 4754 4704 4739 0 +1.35(+0.03%)
Aug 03, 2018 4705 4756 4697 4738 0 +4.76(+0.10%)
Aug 02, 2018 4760 4775 4718 4733 0 -20.17(-0.42%)
Aug 01, 2018 4748 4767 4731 4753 0 -6.69(-0.14%)
Jul 31, 2018 4756 4774 4735 4760 0 +14.65(+0.31%)
Jul 30, 2018 4737 4760 4720 4745 0 +18.28(+0.39%)
Jul 27, 2018 4691 4748 4683 4727 0 +25.87(+0.55%)
Jul 26, 2018 4689 4730 4684 4701 0 +47.18(+1.01%)
Jul 25, 2018 4647 4667 4612 4654 0 +1.56(+0.03%)
Jul 24, 2018 4602 4670 4598 4652 0 +67.33(+1.47%)
Jul 23, 2018 4578 4600 4556 4585 0 +11.32(+0.25%)
Jul 20, 2018 4563 4589 4554 4573 0 +25.22(+0.55%)
Jul 19, 2018 4582 4593 4534 4548 0 -41.48(-0.90%)
Jul 18, 2018 4603 4618 4559 4590 0 +16.03(+0.35%)
Jul 17, 2018 4544 4610 4521 4574 0 +97.81(+2.19%)
Jul 16, 2018 4515 4518 4459 4476 0 -34.07(-0.76%)
Jul 13, 2018 4505 4545 4538 4510 0 -39.18(-0.86%)
Jul 12, 2018 4540 4566 4523 4549 0 +79.66(+1.78%)
Jul 11, 2018 4499 4505 4459 4469 0 -43.02(-0.95%)
Jul 10, 2018 4493 4520 4478 4512 0 +26.50(+0.59%)
Jul 09, 2018 4484 4505 4469 4486 0 +14.42(+0.32%)
Jul 06, 2018 4452 4479 4436 4472 0 +23.99(+0.54%)
Jul 05, 2018 4445 4452 4398 4448 0 +77.20(+1.77%)
Jul 03, 2018 4370 4370 4370 4370 0 +37.48(+0.87%)
Jul 02, 2018 4316 4337 4283 4333 0 -13.54(-0.31%)
Jun 29, 2018 4378 4403 4342 4346 0 +29.31(+0.68%)
Jun 28, 2018 4303 4331 4279 4317 0 +20.06(+0.47%)
Jun 27, 2018 4325 4350 4292 4297 0 -39.23(-0.90%)
Jun 26, 2018 4336 4354 4313 4336 0 -6.71(-0.15%)
Jun 25, 2018 4359 4375 4315 4343 0 -30.31(-0.69%)
Jun 22, 2018 4344 4393 4338 4373 0 +53.98(+1.25%)
Jun 21, 2018 4342 4352 4306 4319 0 -17.77(-0.41%)
Jun 20, 2018 4351 4360 4323 4337 0 +2.81(+0.06%)
Jun 19, 2018 4286 4353 4280 4334 0 +14.06(+0.33%)
Jun 18, 2018 4326 4334 4287 4320 0 -61.58(-1.41%)
Jun 15, 2018 4382 4388 4346 4382 0 +3.71(+0.08%)
Jun 14, 2018 4379 4400 4361 4378 0 +4.02(+0.09%)
Jun 13, 2018 4383 4411 4365 4374 0 -0.27(-0.01%)
Jun 12, 2018 4385 4391 4350 4374 0 +1.25(+0.03%)
Jun 11, 2018 4394 4416 4353 4373 0 -18.80(-0.43%)
Jun 08, 2018 4370 4415 4358 4392 0 +12.69(+0.29%)
Jun 07, 2018 4385 4397 4351 4379 0 +13.07(+0.30%)
Jun 06, 2018 4336 4370 4319 4366 0 +36.33(+0.84%)
Jun 05, 2018 4350 4363 4313 4330 0 -23.88(-0.55%)
Jun 04, 2018 4355 4369 4327 4354 0 +19.10(+0.44%)
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.