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 (%)
Sep 30, 2015 4033 4045 3984 4018 0 +61.45(+1.55%)
Sep 29, 2015 3929 3991 3914 3957 0 +30.71(+0.78%)
Sep 28, 2015 3970 4000 3884 3926 0 -29.77(-0.75%)
Sep 25, 2015 4046 4056 3940 3956 0 -34.55(-0.87%)
Sep 24, 2015 3999 4014 3959 3990 0 -28.11(-0.70%)
Sep 23, 2015 4031 4049 4002 4018 0 -11.65(-0.29%)
Sep 22, 2015 4020 4052 3984 4030 0 -60.22(-1.47%)
Sep 21, 2015 4135 4157 4065 4090 0 -13.93(-0.34%)
Sep 18, 2015 4127 4158 4094 4104 0 -63.43(-1.52%)
Sep 17, 2015 4141 4218 4136 4168 0 +13.14(+0.32%)
Sep 16, 2015 4138 4164 4116 4155 0 +35.12(+0.85%)
Sep 15, 2015 4096 4132 4076 4119 0 +35.82(+0.88%)
Sep 14, 2015 4081 4106 4055 4084 0 -15.29(-0.37%)
Sep 11, 2015 4061 4103 4046 4099 0 +6.51(+0.16%)
Sep 10, 2015 4078 4122 4057 4092 0 +24.48(+0.60%)
Sep 09, 2015 4172 4179 4060 4068 0 -45.99(-1.12%)
Sep 08, 2015 4091 4120 4062 4114 0 +93.52(+2.33%)
Sep 04, 2015 4020 4020 4020 4020 0 -50.04(-1.23%)
Sep 03, 2015 4112 4126 4057 4070 0 -18.21(-0.45%)
Sep 02, 2015 4066 4092 4041 4089 0 +51.42(+1.27%)
Sep 01, 2015 4055 4075 4017 4037 0 -97.50(-2.36%)
Aug 31, 2015 4169 4184 4121 4135 0 -48.23(-1.15%)
Aug 28, 2015 4181 4210 4143 4183 0 -30.08(-0.71%)
Aug 27, 2015 4194 4225 4146 4213 0 +49.24(+1.18%)
Aug 26, 2015 4118 4175 4030 4164 0 +148.98(+3.71%)
Aug 25, 2015 4193 4194 4005 4015 0 -37.36(-0.92%)
Aug 24, 2015 4014 4169 3759 4052 0 -124.47(-2.98%)
Aug 21, 2015 4245 4288 4172 4177 0 -128.25(-2.98%)
Aug 20, 2015 4341 4370 4305 4305 0 -67.88(-1.55%)
Aug 19, 2015 4371 4397 4345 4373 0 -13.08(-0.30%)
Aug 18, 2015 4386 4402 4372 4386 0 -12.11(-0.28%)
Aug 17, 2015 4351 4401 4333 4398 0 +35.98(+0.82%)
Aug 14, 2015 4349 4365 4330 4362 0 +16.76(+0.39%)
Aug 13, 2015 4353 4366 4331 4345 0 +1.80(+0.04%)
Aug 12, 2015 4330 4348 4285 4343 0 -16.10(-0.37%)
Aug 11, 2015 4379 4388 4347 4360 0 -40.25(-0.91%)
Aug 10, 2015 4377 4411 4373 4400 0 +42.18(+0.97%)
Aug 07, 2015 4353 4367 4324 4358 0 -10.98(-0.25%)
Aug 06, 2015 4418 4426 4358 4369 0 -49.24(-1.11%)
Aug 05, 2015 4411 4438 4403 4418 0 +14.94(+0.34%)
Aug 04, 2015 4430 4436 4394 4403 0 -20.79(-0.47%)
Aug 03, 2015 4426 4433 4390 4424 0 +8.02(+0.18%)
Jul 31, 2015 4434 4455 4407 4416 0 +17.89(+0.41%)
Jul 30, 2015 4395 4405 4369 4398 0 -10.66(-0.24%)
Jul 29, 2015 4393 4422 4385 4408 0 +35.96(+0.82%)
Jul 28, 2015 4352 4380 4331 4372 0 +51.34(+1.19%)
Jul 27, 2015 4358 4359 4305 4321 0 -28.16(-0.65%)
Jul 24, 2015 4395 4402 4340 4349 0 -47.73(-1.09%)
Jul 23, 2015 4418 4421 4384 4397 0 +31.51(+0.72%)
Jul 22, 2015 4396 4407 4347 4365 0 -46.87(-1.06%)
Jul 21, 2015 4439 4449 4390 4412 0 -52.51(-1.18%)
Jul 20, 2015 4480 4486 4448 4465 0 +18.00(+0.40%)
Jul 17, 2015 4454 4468 4431 4447 0 -22.15(-0.50%)
Jul 16, 2015 4467 4488 4454 4469 0 +40.69(+0.92%)
Jul 15, 2015 4431 4461 4405 4428 0 -15.23(-0.34%)
Jul 14, 2015 4415 4448 4396 4444 0 +23.52(+0.53%)
Jul 13, 2015 4424 4437 4403 4420 0 +32.87(+0.75%)
Jul 10, 2015 4400 4409 4368 4387 0 +95.97(+2.24%)
Jul 09, 2015 4324 4345 4289 4291 0 +35.29(+0.83%)
Jul 08, 2015 4276 4290 4245 4256 0 -28.37(-0.66%)
Jul 07, 2015 4269 4290 4214 4284 0 +23.69(+0.56%)
Jul 06, 2015 4232 4279 4203 4261 0 -34.83(-0.81%)
Jul 02, 2015 4295 4295 4295 4295 0 +23.47(+0.55%)
Jul 01, 2015 4270 4296 4247 4272 0 +25.02(+0.59%)
Jun 30, 2015 4292 4293 4232 4247 0 -10.40(-0.24%)
Jun 29, 2015 4313 4327 4254 4257 0 -78.68(-1.81%)
Jun 26, 2015 4343 4366 4318 4336 0 -5.40(-0.12%)
Jun 25, 2015 4353 4377 4335 4341 0 -13.40(-0.31%)
Jun 24, 2015 4361 4385 4369 4355 0 -35.26(-0.80%)
Jun 23, 2015 4388 4409 4377 4390 0 +5.05(+0.12%)
Jun 22, 2015 4391 4415 4372 4385 0 +45.41(+1.05%)
Jun 19, 2015 4355 4366 4328 4340 0 -33.67(-0.77%)
Jun 18, 2015 4326 4391 4320 4373 0 +46.99(+1.09%)
Jun 17, 2015 4314 4341 4299 4326 0 +4.94(+0.11%)
Jun 16, 2015 4304 4330 4282 4321 0 +40.91(+0.96%)
Jun 15, 2015 4271 4292 4249 4280 0 -173.64(-3.90%)
Jun 12, 2015 4471 4483 4441 4454 0 -40.87(-0.91%)
Jun 11, 2015 4493 4513 4466 4495 0 +18.71(+0.42%)
Jun 10, 2015 4455 4499 4440 4476 0 +60.94(+1.38%)
Jun 09, 2015 4420 4431 4396 4415 0 -12.62(-0.29%)
Jun 08, 2015 4439 4456 4417 4428 0 -12.05(-0.27%)
Jun 05, 2015 4436 4455 4412 4440 0 -51.45(-1.15%)
Jun 04, 2015 4509 4538 4478 4491 0 -33.51(-0.74%)
Jun 03, 2015 4528 4548 4513 4525 0 +22.39(+0.50%)
Jun 02, 2015 4506 4520 4478 4503 0 -8.18(-0.18%)
Jun 01, 2015 4526 4537 4491 4511 0 +7.93(+0.18%)
May 29, 2015 4555 4569 4483 4503 0 -46.97(-1.03%)
May 28, 2015 4537 4564 4524 4550 0 +14.60(+0.32%)
May 27, 2015 4515 4546 4508 4535 0 +45.86(+1.02%)
May 26, 2015 4526 4534 4481 4489 0 -53.99(-1.19%)
May 22, 2015 4543 4543 4543 4543 0 -41.09(-0.90%)
May 21, 2015 4592 4614 4570 4584 0 -7.16(-0.16%)
May 20, 2015 4602 4618 4574 4592 0 -12.64(-0.27%)
May 19, 2015 4597 4619 4582 4604 0 +11.96(+0.26%)
May 18, 2015 4576 4623 4561 4592 0 +28.70(+0.63%)
May 15, 2015 4553 4568 4527 4564 0 +6.25(+0.14%)
May 14, 2015 4538 4564 4523 4557 0 +60.58(+1.35%)
May 13, 2015 4505 4525 4489 4497 0 +5.11(+0.11%)
May 12, 2015 4500 4515 4479 4492 0 -19.66(-0.44%)
May 11, 2015 4509 4540 4499 4511 0 -22.09(-0.49%)
May 08, 2015 4502 4550 4500 4533 0 +74.83(+1.68%)
May 07, 2015 4440 4477 4432 4458 0 +15.58(+0.35%)
May 06, 2015 4461 4482 4417 4443 0 -17.32(-0.39%)
May 05, 2015 4513 4522 4446 4460 0 -58.40(-1.29%)
May 04, 2015 4509 4529 4501 4519 0 +16.90(+0.38%)
May 01, 2015 4465 4512 4463 4502 0 +51.98(+1.17%)
Apr 30, 2015 4479 4500 4435 4450 0 -37.57(-0.84%)
Apr 29, 2015 4506 4536 4470 4487 0 -30.49(-0.67%)
Apr 28, 2015 4502 4535 4464 4518 0 +2.63(+0.06%)
Apr 27, 2015 4550 4571 4510 4515 0 -19.73(-0.44%)
Apr 24, 2015 4521 4558 4503 4535 0 -10.41(-0.23%)
Apr 23, 2015 4540 4562 4507 4545 0 +36.24(+0.80%)
Apr 22, 2015 4515 4528 4490 4509 0 -10.86(-0.24%)
Apr 21, 2015 4532 4548 4512 4520 0 +38.17(+0.85%)
Apr 20, 2015 4489 4510 4473 4482 0 +11.76(+0.26%)
Apr 17, 2015 4467 4485 4445 4470 0 -23.42(-0.52%)
Apr 16, 2015 4506 4522 4483 4493 0 -19.12(-0.42%)
Apr 15, 2015 4516 4535 4493 4513 0 +1.60(+0.04%)
Apr 14, 2015 4517 4539 4491 4511 0 +15.22(+0.34%)
Apr 13, 2015 4522 4541 4489 4496 0 -53.44(-1.17%)
Apr 10, 2015 4528 4556 4513 4549 0 +35.85(+0.79%)
Apr 09, 2015 4495 4524 4477 4513 0 +48.75(+1.09%)
Apr 08, 2015 4464 4483 4440 4465 0 +4.92(+0.11%)
Apr 07, 2015 4458 4499 4441 4460 0 +38.32(+0.87%)
Apr 06, 2015 4402 4438 4381 4421 0 +0.78(+0.02%)
Apr 02, 2015 4421 4421 4421 4421 0 +10.16(+0.23%)
Apr 01, 2015 4442 4446 4378 4410 0 -7.52(-0.17%)
Mar 31, 2015 4428 4460 4414 4418 0 -70.39(-1.57%)
Mar 30, 2015 4464 4503 4450 4488 0 +43.78(+0.99%)
Mar 27, 2015 4433 4464 4427 4445 0 +24.82(+0.56%)
Mar 26, 2015 4420 4444 4393 4420 0 -21.40(-0.48%)
Mar 25, 2015 4484 4535 4439 4441 0 -68.20(-1.51%)
Mar 24, 2015 4547 4562 4506 4509 0 -31.05(-0.68%)
Mar 23, 2015 4530 4563 4512 4540 0 +18.96(+0.42%)
Mar 20, 2015 4512 4546 4491 4521 0 +49.68(+1.11%)
Mar 19, 2015 4449 4488 4441 4472 0 -9.45(-0.21%)
Mar 18, 2015 4408 4496 4385 4481 0 +76.65(+1.74%)
Mar 17, 2015 4405 4427 4377 4404 0 -30.40(-0.69%)
Mar 16, 2015 4394 4446 4389 4435 0 +60.70(+1.39%)
Mar 13, 2015 4373 4394 4342 4374 0 -10.64(-0.24%)
Mar 12, 2015 4355 4397 4345 4385 0 +51.56(+1.19%)
Mar 11, 2015 4357 4373 4318 4333 0 -15.41(-0.35%)
Mar 10, 2015 4365 4381 4340 4349 0 -61.71(-1.40%)
Mar 09, 2015 4387 4421 4371 4410 0 +23.08(+0.53%)
Mar 06, 2015 4434 4457 4376 4387 0 -72.38(-1.62%)
Mar 05, 2015 4455 4485 4438 4460 0 +18.53(+0.42%)
Mar 04, 2015 4441 4461 4403 4441 0 -11.93(-0.27%)
Mar 03, 2015 4459 4461 4438 4453 0 -49.22(-1.09%)
Mar 02, 2015 4471 4513 4472 4502 0 -7.04(-0.16%)
Feb 27, 2015 4527 4544 4505 4509 0 -16.49(-0.36%)
Feb 26, 2015 4512 4534 4509 4526 0 +35.66(+0.79%)
Feb 25, 2015 4485 4502 4460 4490 0 +11.62(+0.26%)
Feb 24, 2015 4463 4493 4451 4479 0 +4.63(+0.10%)
Feb 23, 2015 4490 4500 4453 4474 0 +1.13(+0.03%)
Feb 20, 2015 4439 4480 4412 4473 0 +7.23(+0.16%)
Feb 19, 2015 4445 4480 4428 4466 0 +17.17(+0.39%)
Feb 18, 2015 4463 4473 4415 4448 0 -7.06(-0.16%)
Feb 17, 2015 4429 4461 4412 4455 0 +16.94(+0.38%)
Feb 13, 2015 4439 4439 4439 4439 0 +23.66(+0.54%)
Feb 12, 2015 4448 4456 4348 4415 0 -21.41(-0.48%)
Feb 11, 2015 4425 4452 4410 4436 0 -1.46(-0.03%)
Feb 10, 2015 4424 4449 4397 4438 0 +21.38(+0.48%)
Feb 09, 2015 4445 4468 4397 4416 0 +24.21(+0.55%)
Feb 06, 2015 4421 4439 4373 4392 0 -15.56(-0.35%)
Feb 05, 2015 4377 4414 4362 4408 0 +32.60(+0.75%)
Feb 04, 2015 4403 4417 4359 4375 0 -11.17(-0.25%)
Feb 03, 2015 4368 4395 4338 4386 0 +29.67(+0.68%)
Feb 02, 2015 4339 4358 4295 4357 0 +19.92(+0.46%)
Jan 30, 2015 4379 4398 4334 4337 0 -82.70(-1.87%)
Jan 29, 2015 4382 4423 4355 4419 0 +59.28(+1.36%)
Jan 28, 2015 4414 4438 4355 4360 0 -52.63(-1.19%)
Jan 27, 2015 4400 4443 4373 4413 0 +30.20(+0.69%)
Jan 26, 2015 4389 4412 4342 4383 0 +6.66(+0.15%)
Jan 23, 2015 4407 4416 4363 4376 0 -30.13(-0.68%)
Jan 22, 2015 4366 4414 4338 4406 0 +12.03(+0.27%)
Jan 21, 2015 4376 4420 4346 4394 0 -31.04(-0.70%)
Jan 20, 2015 4448 4463 4385 4425 0 -41.49(-0.93%)
Jan 16, 2015 4429 4472 4417 4467 0 +48.87(+1.11%)
Jan 15, 2015 4418 4424 4354 4418 0 +28.38(+0.65%)
Jan 14, 2015 4377 4405 4360 4389 0 -8.94(-0.20%)
Jan 13, 2015 4398 4398 4398 4398 0 +14.73(+0.34%)
Jan 12, 2015 4400 4421 4366 4383 0 -5.82(-0.13%)
Jan 09, 2015 4435 4442 4376 4389 0 -20.89(-0.47%)
Jan 08, 2015 4378 4422 4367 4410 0 +81.22(+1.88%)
Jan 07, 2015 4277 4342 4270 4329 0 +64.48(+1.51%)
Jan 06, 2015 4305 4327 4243 4264 0 -31.46(-0.73%)
Jan 05, 2015 4330 4340 4287 4296 0 -19.26(-0.45%)
Jan 02, 2015 4339 4355 4300 4315 0 -8.79(-0.20%)
Dec 31, 2014 4324 4324 4324 4324 0 -27.93(-0.64%)
Dec 30, 2014 4356 4372 4341 4352 0 -11.95(-0.27%)
Dec 29, 2014 4348 4382 4340 4364 0 +5.41(+0.12%)
Dec 26, 2014 4358 4376 4341 4358 0 +17.35(+0.40%)
Dec 24, 2014 4341 4341 4341 4341 0 +18.19(+0.42%)
Dec 23, 2014 4394 4406 4302 4323 0 -79.00(-1.79%)
Dec 22, 2014 4383 4414 4375 4402 0 +31.81(+0.73%)
Dec 19, 2014 4385 4417 4354 4370 0 -19.34(-0.44%)
Dec 18, 2014 4345 4393 4320 4389 0 +101.88(+2.38%)
Dec 17, 2014 4252 4304 4233 4288 0 +47.06(+1.11%)
Dec 16, 2014 4241 4312 4240 4241 0 -29.07(-0.68%)
Dec 15, 2014 4316 4331 4258 4270 0 -40.14(-0.93%)
Dec 12, 2014 4378 4387 4309 4310 0 -68.52(-1.57%)
Dec 11, 2014 4359 4406 4346 4378 0 +14.50(+0.33%)
Dec 10, 2014 4410 4420 4358 4364 0 -44.24(-1.00%)
Dec 09, 2014 4413 4431 4363 4408 0 -30.43(-0.69%)
Dec 08, 2014 4438 4455 4425 4438 0 -3.78(-0.09%)
Dec 05, 2014 4418 4456 4406 4442 0 +17.32(+0.39%)
Dec 04, 2014 4432 4449 4409 4425 0 +0.70(+0.02%)
Dec 03, 2014 4429 4453 4403 4424 0 -13.45(-0.30%)
Dec 02, 2014 4414 4446 4396 4438 0 +3.79(+0.09%)
Dec 01, 2014 4442 4466 4415 4434 0 -11.64(-0.26%)
Nov 28, 2014 4433 4466 4422 4445 0 +40.35(+0.92%)
Nov 26, 2014 4405 4405 4405 4405 0 +22.15(+0.51%)
Nov 25, 2014 4381 4399 4371 4383 0 +3.16(+0.07%)
Nov 24, 2014 4396 4414 4363 4380 0 -13.69(-0.31%)
Nov 21, 2014 4413 4421 4379 4394 0 -7.16(-0.16%)
Nov 20, 2014 4410 4421 4383 4401 0 -22.24(-0.50%)
Nov 19, 2014 4416 4434 4396 4423 0 -1.19(-0.03%)
Nov 18, 2014 4387 4434 4374 4424 0 +42.66(+0.97%)
Nov 17, 2014 4368 4406 4355 4381 0 +36.11(+0.83%)
Nov 14, 2014 4352 4369 4326 4345 0 -22.17(-0.51%)
Nov 13, 2014 4355 4386 4340 4367 0 +36.79(+0.85%)
Nov 12, 2014 4321 4354 4311 4331 0 -5.46(-0.13%)
Nov 11, 2014 4334 4351 4316 4336 0 +4.01(+0.09%)
Nov 10, 2014 4316 4341 4286 4332 0 +23.95(+0.56%)
Nov 07, 2014 4320 4330 4283 4308 0 -23.07(-0.53%)
Nov 06, 2014 4332 4356 4312 4331 0 -3.80(-0.09%)
Nov 05, 2014 4338 4349 4301 4335 0 +26.66(+0.62%)
Nov 04, 2014 4295 4322 4261 4308 0 +26.62(+0.62%)
Nov 03, 2014 4286 4304 4250 4282 0 -22.08(-0.51%)
Oct 31, 2014 4293 4321 4273 4304 0 +37.88(+0.89%)
Oct 30, 2014 4201 4273 4182 4266 0 +50.54(+1.20%)
Oct 28, 2014 4216 4225 4178 4215 0 +54.81(+1.32%)
Oct 27, 2014 4144 4178 4134 4161 0 +12.54(+0.30%)
Oct 24, 2014 4136 4159 4117 4148 0 +26.46(+0.64%)
Oct 23, 2014 4116 4141 4100 4122 0 +50.31(+1.24%)
Oct 21, 2014 4029 4074 4017 4071 0 +54.02(+1.34%)
Oct 20, 2014 3986 4024 3970 4017 0 +37.69(+0.95%)
Oct 17, 2014 3954 4002 3935 3980 0 +71.52(+1.83%)
Oct 16, 2014 3881 3951 3864 3908 0 -43.98(-1.11%)
Oct 15, 2014 3910 3973 3839 3952 0 +6.38(+0.16%)
Oct 14, 2014 4018 4041 3896 3946 0 -43.94(-1.10%)
Oct 13, 2014 4082 4089 3981 3990 0 -85.61(-2.10%)
Oct 10, 2014 4110 4126 4071 4075 0 -39.88(-0.97%)
Oct 09, 2014 4199 4212 4106 4115 0 -93.53(-2.22%)
Oct 08, 2014 4123 4213 4109 4209 0 +80.37(+1.95%)
Oct 07, 2014 4177 4194 4113 4128 0 -94.17(-2.23%)
Oct 06, 2014 4232 4250 4200 4222 0 -0.08(-0.00%)
Oct 03, 2014 4188 4231 4183 4223 0 +27.21(+0.65%)
Oct 02, 2014 4217 4231 4167 4195 0 -17.88(-0.42%)
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.