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, 2009 2203 2210 2170 2199 0 +8.45(+0.39%)
Sep 29, 2009 2205 2212 2185 2191 0 -11.66(-0.53%)
Sep 28, 2009 2183 2212 2173 2203 0 +25.35(+1.16%)
Sep 25, 2009 2169 2191 2162 2177 0 -0.34(-0.02%)
Sep 24, 2009 2196 2201 2170 2178 0 -11.83(-0.54%)
Sep 23, 2009 2203 2214 2182 2189 0 -6.08(-0.28%)
Sep 22, 2009 2200 2208 2178 2195 0 +16.82(+0.77%)
Sep 21, 2009 2164 2188 2160 2179 0 +3.01(+0.14%)
Sep 18, 2009 2178 2198 2158 2176 0 +8.45(+0.39%)
Sep 17, 2009 2165 2184 2155 2167 0 +13.65(+0.63%)
Sep 16, 2009 2162 2172 2143 2154 0 +6.57(+0.31%)
Sep 15, 2009 2150 2160 2130 2147 0 +1.04(+0.05%)
Sep 14, 2009 2143 2157 2136 2146 0 +0.97(+0.05%)
Sep 11, 2009 2155 2160 2137 2145 0 -7.22(-0.34%)
Sep 10, 2009 2145 2162 2129 2152 0 +1.43(+0.07%)
Sep 09, 2009 2140 2162 2135 2151 0 +14.22(+0.67%)
Sep 08, 2009 2132 2143 2113 2137 0 +28.05(+1.33%)
Sep 04, 2009 2108 2108 2108 0 +22.34(+1.07%)
Sep 03, 2009 2090 2095 2071 2086 0 -3.77(-0.18%)
Sep 02, 2009 2083 2100 2074 2090 0 -2.98(-0.14%)
Sep 01, 2009 2102 2125 2079 2093 0 -19.70(-0.93%)
Aug 31, 2009 2101 2117 2090 2113 0 +4.11(+0.19%)
Aug 28, 2009 2129 2130 2098 2108 0 -9.93(-0.47%)
Aug 27, 2009 2113 2128 2092 2118 0 +6.85(+0.32%)
Aug 26, 2009 2125 2130 2104 2112 0 -8.45(-0.40%)
Aug 25, 2009 2123 2137 2113 2120 0 +2.53(+0.12%)
Aug 24, 2009 2115 2126 2104 2117 0 +2.87(+0.14%)
Aug 21, 2009 2116 2130 2100 2115 0 +7.57(+0.36%)
Aug 20, 2009 2094 2117 2081 2107 0 +14.80(+0.71%)
Aug 19, 2009 2064 2100 2062 2092 0 +18.84(+0.91%)
Aug 18, 2009 2066 2079 2054 2073 0 +14.77(+0.72%)
Aug 17, 2009 2056 2075 2051 2059 0 -22.38(-1.08%)
Aug 14, 2009 2095 2102 2064 2081 0 -11.81(-0.56%)
Aug 13, 2009 2098 2104 2079 2093 0 -2.21(-0.11%)
Aug 12, 2009 2088 2111 2078 2095 0 +15.70(+0.76%)
Aug 11, 2009 2086 2095 2070 2079 0 -5.64(-0.27%)
Aug 10, 2009 2083 2092 2060 2085 0 +2.13(+0.10%)
Aug 07, 2009 2085 2098 2073 2083 0 -1.65(-0.08%)
Aug 06, 2009 2103 2106 2075 2084 0 -20.12(-0.96%)
Aug 05, 2009 2122 2125 2093 2105 0 -7.95(-0.38%)
Aug 04, 2009 2107 2122 2097 2113 0 -6.01(-0.28%)
Aug 03, 2009 2109 2124 2091 2119 0 +16.87(+0.80%)
Jul 31, 2009 2103 2130 2080 2102 0 +3.27(+0.16%)
Jul 30, 2009 2092 2121 2081 2098 0 +27.88(+1.35%)
Jul 29, 2009 2069 2088 2057 2071 0 -7.08(-0.34%)
Jul 28, 2009 2074 2093 2058 2078 0 +0.79(+0.04%)
Jul 27, 2009 2079 2090 2057 2077 0 +10.58(+0.51%)
Jul 25, 2009 2058 2068 2052 2066 0 -19.21(-0.92%)
Jul 24, 2009 2056 2089 2049 2085 0 +25.17(+1.22%)
Jul 23, 2009 2022 2071 2016 2060 0 +37.93(+1.88%)
Jul 22, 2009 2027 2044 2009 2022 0 -6.27(-0.31%)
Jul 21, 2009 2028 2042 2009 2029 0 +18.00(+0.90%)
Jul 20, 2009 2018 2026 1996 2011 0 +18.97(+0.95%)
Jul 17, 2009 1998 2004 1975 1992 0 +3.17(+0.16%)
Jul 16, 2009 1974 2003 1969 1988 0 +28.50(+1.45%)
Jul 15, 2009 1941 1963 1931 1960 0 +37.14(+1.93%)
Jul 14, 2009 1915 1936 1898 1923 0 +13.82(+0.72%)
Jul 13, 2009 1883 1915 1882 1909 0 +30.41(+1.62%)
Jul 10, 2009 1867 1894 1861 1879 0 -10.76(-0.57%)
Jul 09, 2009 1897 1904 1875 1889 0 -0.37(-0.02%)
Jul 08, 2009 1890 1909 1866 1890 0 +9.56(+0.51%)
Jul 07, 2009 1896 1903 1876 1880 0 -24.83(-1.30%)
Jul 06, 2009 1887 1909 1875 1905 0 +17.92(+0.95%)
Jul 02, 2009 1907 1911 1883 1887 0 -42.29(-2.19%)
Jul 01, 2009 1921 1938 1910 1929 0 +16.84(+0.88%)
Jun 30, 2009 1925 1929 1894 1913 0 -11.92(-0.62%)
Jun 29, 2009 1908 1928 1891 1924 0 +9.57(+0.50%)
Jun 26, 2009 1899 1923 1882 1915 0 +6.88(+0.36%)
Jun 25, 2009 1884 1914 1880 1908 0 +17.40(+0.92%)
Jun 24, 2009 1889 1908 1874 1891 0 +2.32(+0.12%)
Jun 23, 2009 1897 1904 1876 1888 0 +19.28(+1.03%)
Jun 22, 2009 1886 1889 1862 1869 0 -27.86(-1.47%)
Jun 19, 2009 1899 1917 1889 1897 0 +7.61(+0.40%)
Jun 18, 2009 1871 1903 1863 1889 0 +19.90(+1.06%)
Jun 17, 2009 1853 1885 1845 1869 0 +23.16(+1.25%)
Jun 16, 2009 1862 1873 1844 1846 0 -8.20(-0.44%)
Jun 15, 2009 1890 1893 1846 1854 0 -46.50(-2.45%)
Jun 12, 2009 1890 1914 1882 1901 0 +23.57(+1.26%)
Jun 11, 2009 1867 1894 1863 1877 0 +17.52(+0.94%)
Jun 10, 2009 1875 1882 1844 1860 0 -9.86(-0.53%)
Jun 09, 2009 1874 1887 1860 1870 0 +10.14(+0.55%)
Jun 08, 2009 1852 1875 1842 1860 0 -9.42(-0.50%)
Jun 05, 2009 1867 1880 1845 1869 0 -2.15(-0.11%)
Jun 04, 2009 1881 1888 1857 1871 0 -2.92(-0.16%)
Jun 03, 2009 1867 1882 1854 1874 0 -2.59(-0.14%)
Jun 02, 2009 1855 1886 1844 1877 0 +10.55(+0.57%)
Jun 01, 2009 1864 1883 1850 1866 0 +18.52(+1.00%)
May 29, 2009 1833 1852 1813 1848 0 +22.23(+1.22%)
May 28, 2009 1824 1841 1806 1825 0 +0.28(+0.02%)
May 27, 2009 1850 1860 1816 1825 0 -22.00(-1.19%)
May 26, 2009 1820 1854 1808 1847 0 +19.41(+1.06%)
May 25, 2009 1828 1828 1828 1828 0 +0.00(+0.00%)
May 22, 2009 1833 1849 1821 1828 0 -5.64(-0.31%)
May 21, 2009 1835 1850 1809 1833 0 -22.54(-1.21%)
May 20, 2009 1858 1877 1847 1856 0 +7.43(+0.40%)
May 19, 2009 1853 1860 1838 1848 0 -0.80(-0.04%)
May 18, 2009 1840 1856 1819 1849 0 +22.05(+1.21%)
May 17, 2009 1827 1827 1827 0 +0.97(+0.05%)
May 15, 2009 1822 1843 1805 1826 0 -10.08(-0.55%)
May 14, 2009 1833 1851 1827 1836 0 +3.79(+0.21%)
May 13, 2009 1826 1854 1819 1832 0 +7.44(+0.41%)
May 12, 2009 1817 1840 1795 1825 0 +28.29(+1.57%)
May 11, 2009 1793 1815 1785 1797 0 -23.50(-1.29%)
May 08, 2009 1812 1834 1797 1820 0 +8.11(+0.45%)
May 07, 2009 1784 1825 1779 1812 0 +7.37(+0.41%)
May 06, 2009 1811 1822 1784 1805 0 +8.92(+0.50%)
May 05, 2009 1775 1801 1766 1796 0 +2.53(+0.14%)
May 04, 2009 1744 1800 1751 1793 0 +45.57(+2.61%)
May 01, 2009 1747 1757 1722 1748 0 -1.17(-0.07%)
Apr 30, 2009 1746 1778 1723 1749 0 +12.90(+0.74%)
Apr 29, 2009 1719 1745 1707 1736 0 +20.25(+1.18%)
Apr 28, 2009 1707 1735 1702 1716 0 +1.18(+0.07%)
Apr 27, 2009 1718 1748 1700 1715 0 -4.06(-0.24%)
Apr 24, 2009 1724 1745 1705 1719 0 +1.51(+0.09%)
Apr 23, 2009 1690 1732 1673 1717 0 +36.16(+2.15%)
Apr 22, 2009 1692 1711 1672 1681 0 -25.84(-1.51%)
Apr 21, 2009 1708 1725 1689 1707 0 -7.22(-0.42%)
Apr 20, 2009 1724 1743 1706 1714 0 -28.80(-1.65%)
Apr 17, 2009 1732 1764 1719 1743 0 +2.28(+0.13%)
Apr 16, 2009 1721 1749 1717 1741 0 +13.89(+0.80%)
Apr 15, 2009 1706 1736 1705 1727 0 +11.40(+0.66%)
Apr 14, 2009 1724 1742 1704 1715 0 -6.14(-0.36%)
Apr 13, 2009 1710 1737 1707 1721 0 -1.26(-0.07%)
Apr 10, 2009 1729 1738 1705 1723 0 +0.00(+0.00%)
Apr 09, 2009 1729 1738 1705 1723 0 +0.10(+0.01%)
Apr 08, 2009 1711 1736 1709 1723 0 +4.04(+0.24%)
Apr 07, 2009 1725 1743 1710 1719 0 -16.78(-0.97%)
Apr 06, 2009 1717 1749 1711 1735 0 +1.60(+0.09%)
Apr 03, 2009 1744 1762 1714 1734 0 -27.48(-1.56%)
Apr 02, 2009 1767 1798 1748 1761 0 +7.71(+0.44%)
Apr 01, 2009 1711 1759 1705 1753 0 +18.85(+1.09%)
Mar 31, 2009 1739 1760 1717 1735 0 +9.54(+0.55%)
Mar 30, 2009 1712 1735 1696 1725 0 -3.89(-0.22%)
Mar 27, 2009 1730 1755 1718 1729 0 +53.31(+3.18%)
Mar 26, 2009 1642 1688 1638 1676 0 -79.23(-4.51%)
Mar 25, 2009 1747 1769 1722 1755 0 +13.50(+0.78%)
Mar 24, 2009 1731 1770 1714 1741 0 -2.75(-0.16%)
Mar 23, 2009 1716 1745 1712 1744 0 +53.81(+3.18%)
Mar 20, 2009 1679 1711 1669 1690 0 +30.04(+1.81%)
Mar 19, 2009 1698 1699 1651 1660 0 -23.95(-1.42%)
Mar 18, 2009 1670 1710 1655 1684 0 +9.53(+0.57%)
Mar 17, 2009 1648 1675 1631 1675 0 +20.77(+1.26%)
Mar 16, 2009 1661 1683 1649 1654 0 +9.40(+0.57%)
Mar 13, 2009 1614 1655 1602 1645 0 +37.05(+2.30%)
Mar 12, 2009 1565 1616 1559 1607 0 +40.91(+2.61%)
Mar 11, 2009 1579 1600 1557 1567 0 -8.65(-0.55%)
Mar 10, 2009 1543 1580 1543 1575 0 +38.08(+2.48%)
Mar 09, 2009 1547 1572 1524 1537 0 -27.91(-1.78%)
Mar 06, 2009 1556 1588 1533 1565 0 +16.52(+1.07%)
Mar 05, 2009 1561 1583 1541 1549 0 -30.22(-1.91%)
Mar 04, 2009 1529 1593 1527 1579 0 +40.09(+2.61%)
Mar 03, 2009 1551 1574 1524 1539 0 -16.55(-1.06%)
Mar 02, 2009 1583 1602 1550 1555 0 -69.46(-4.28%)
Feb 27, 2009 1659 1673 1620 1625 0 -49.25(-2.94%)
Feb 26, 2009 1737 1745 1668 1674 0 -52.94(-3.07%)
Feb 25, 2009 1734 1751 1710 1727 0 -27.72(-1.58%)
Feb 24, 2009 1742 1762 1718 1755 0 -0.63(-0.04%)
Feb 23, 2009 1784 1804 1747 1755 0 -29.09(-1.63%)
Feb 21, 2009 1784 1784 1784 0 +0.00(+0.00%)
Feb 20, 2009 1782 1808 1768 1784 0 -27.82(-1.54%)
Feb 19, 2009 1820 1833 1801 1812 0 -8.47(-0.47%)
Feb 18, 2009 1815 1833 1800 1821 0 +1.98(+0.11%)
Feb 17, 2009 1825 1845 1808 1819 0 -42.62(-2.29%)
Feb 16, 2009 1861 1861 1861 1861 0 +0.00(+0.00%)
Feb 14, 2009 1861 1861 1861 0 +0.00(+0.00%)
Feb 13, 2009 1871 1882 1847 1861 0 -17.16(-0.91%)
Feb 12, 2009 1836 1881 1814 1878 0 +34.30(+1.86%)
Feb 11, 2009 1838 1855 1819 1844 0 +11.51(+0.63%)
Feb 10, 2009 1862 1882 1823 1833 0 -36.56(-1.96%)
Feb 09, 2009 1871 1882 1852 1869 0 +6.59(+0.35%)
Feb 06, 2009 1848 1875 1838 1863 0 +13.67(+0.74%)
Feb 05, 2009 1848 1869 1824 1849 0 +1.57(+0.08%)
Feb 04, 2009 1867 1884 1838 1847 0 -21.49(-1.15%)
Feb 03, 2009 1851 1880 1828 1869 0 +41.36(+2.26%)
Feb 02, 2009 1815 1846 1805 1827 0 -7.14(-0.39%)
Jan 30, 2009 1851 1857 1818 1835 0 -12.95(-0.70%)
Jan 29, 2009 1847 1868 1832 1848 0 -32.86(-1.75%)
Jan 28, 2009 1880 1896 1857 1880 0 -6.11(-0.32%)
Jan 27, 2009 1874 1901 1859 1886 0 +8.36(+0.45%)
Jan 26, 2009 1868 1893 1853 1878 0 +25.61(+1.38%)
Jan 23, 2009 1839 1868 1818 1853 0 -23.67(-1.26%)
Jan 22, 2009 1860 1886 1840 1876 0 -1.12(-0.06%)
Jan 21, 2009 1896 1906 1833 1877 0 -5.15(-0.27%)
Jan 20, 2009 1896 1928 1872 1882 0 -37.92(-1.97%)
Jan 19, 2009 1920 1920 1920 1920 0 +0.00(+0.00%)
Jan 16, 2009 1936 1942 1893 1920 0 +0.73(+0.04%)
Jan 15, 2009 1920 1937 1865 1920 0 -8.30(-0.43%)
Jan 14, 2009 1940 1949 1903 1928 0 -31.07(-1.59%)
Jan 13, 2009 1944 1969 1938 1959 0 +1.43(+0.07%)
Jan 12, 2009 1975 1990 1943 1958 0 -16.40(-0.83%)
Jan 09, 2009 1982 1999 1953 1974 0 -26.31(-1.32%)
Jan 08, 2009 2000 2000 2000 2000 0 +17.47(+0.88%)
Jan 07, 2009 1994 2008 1968 1983 0 -119.00(-5.66%)
Jan 06, 2009 2124 2128 2074 2102 0 +101.73(+5.09%)
Jan 05, 2009 2016 2026 1978 2000 0 -21.47(-1.06%)
Jan 02, 2009 2033 2055 1982 2022 0 +15.97(+0.80%)
Jan 01, 2009 2006 2006 2006 2006 0 +0.02(+0.00%)
Dec 31, 2008 1985 2018 1978 2006 0 +17.18(+0.86%)
Dec 30, 2008 1972 1994 1960 1988 0 +27.42(+1.40%)
Dec 29, 2008 1980 1988 1937 1961 0 +18.47(+0.95%)
Dec 26, 2008 1943 1959 1926 1943 0 +11.23(+0.58%)
Dec 25, 2008 1931 1931 1931 1931 0 +0.00(+0.00%)
Dec 24, 2008 1931 1931 1931 1931 0 +0.18(+0.01%)
Dec 23, 2008 1955 1978 1923 1931 0 -17.19(-0.88%)
Dec 22, 2008 1969 1979 1921 1948 0 +10.53(+0.54%)
Dec 19, 2008 1956 1979 1923 1938 0 -21.95(-1.12%)
Dec 18, 2008 2005 2022 1943 1960 0 -14.52(-0.74%)
Dec 17, 2008 1955 1995 1942 1974 0 +6.36(+0.32%)
Dec 16, 2008 1908 1974 1890 1968 0 +68.41(+3.60%)
Dec 15, 2008 1901 1921 1868 1899 0 -1.66(-0.09%)
Dec 12, 2008 1887 1914 1862 1901 0 -3.11(-0.16%)
Dec 11, 2008 1889 1939 1873 1904 0 +2.11(+0.11%)
Dec 10, 2008 1934 1942 1877 1902 0 -11.46(-0.60%)
Dec 09, 2008 1948 1966 1902 1914 0 -40.24(-2.06%)
Dec 08, 2008 1965 1988 1926 1954 0 +15.62(+0.81%)
Dec 05, 2008 1871 1949 1839 1938 0 +54.83(+2.91%)
Dec 04, 2008 1904 1932 1861 1883 0 -34.39(-1.79%)
Dec 03, 2008 1881 1933 1843 1918 0 +40.56(+2.16%)
Dec 02, 2008 1852 1890 1819 1877 0 +38.94(+2.12%)
Dec 01, 2008 1904 1916 1828 1838 0 -87.14(-4.53%)
Nov 28, 2008 1905 1933 1886 1925 0 +36.28(+1.92%)
Nov 27, 2008 1889 1889 1889 1889 0 +0.00(+0.00%)
Nov 26, 2008 1849 1896 1825 1889 0 +7.30(+0.39%)
Nov 25, 2008 1911 1931 1843 1882 0 -20.78(-1.09%)
Nov 24, 2008 1876 1931 1844 1903 0 +42.21(+2.27%)
Nov 21, 2008 1812 1867 1747 1860 0 +51.02(+2.82%)
Nov 20, 2008 1891 1917 1790 1809 0 -95.29(-5.00%)
Nov 19, 2008 1970 2007 1901 1905 0 -80.68(-4.06%)
Nov 18, 2008 1951 2009 1920 1985 0 +32.47(+1.66%)
Nov 17, 2008 1949 2005 1933 1953 0 -29.82(-1.50%)
Nov 14, 2008 2016 2063 1967 1983 0 -80.72(-3.91%)
Nov 13, 2008 1941 2069 1902 2063 0 +140.00(+7.28%)
Nov 12, 2008 1923 1923 1923 1923 0 -60.85(-3.07%)
Nov 11, 2008 1993 2022 1944 1984 0 -21.30(-1.06%)
Nov 10, 2008 2051 2059 1987 2006 0 -18.94(-0.94%)
Nov 07, 2008 1990 2036 1971 2025 0 +79.61(+4.09%)
Nov 06, 2008 2006 2028 1932 1945 0 -53.55(-2.68%)
Nov 05, 2008 2055 2069 1988 1998 0 -94.62(-4.52%)
Nov 04, 2008 2093 2093 2093 2093 0 +22.58(+1.09%)
Nov 03, 2008 2051 2096 2030 2070 0 +12.89(+0.63%)
Oct 31, 2008 2010 2068 1980 2058 0 +37.54(+1.86%)
Oct 30, 2008 2055 2086 1959 2020 0 -8.36(-0.41%)
Oct 29, 2008 2049 2089 1980 2028 0 -56.91(-2.73%)
Oct 28, 2008 2007 2094 1942 2085 0 +128.99(+6.59%)
Oct 27, 2008 1967 2039 1948 1956 0 -27.91(-1.41%)
Oct 24, 2008 1935 2039 1912 1984 0 -73.72(-3.58%)
Oct 23, 2008 2061 2096 1971 2058 0 -42.59(-2.03%)
Oct 22, 2008 2142 2162 2065 2101 0 -92.10(-4.20%)
Oct 21, 2008 2193 2193 2193 2193 0 -44.15(-1.97%)
Oct 20, 2008 2237 2237 2237 2237 0 +64.98(+2.99%)
Oct 17, 2008 2154 2248 2130 2172 0 +17.27(+0.80%)
Oct 16, 2008 2075 2176 2013 2155 0 +91.01(+4.41%)
Oct 15, 2008 2189 2205 2052 2064 0 -119.62(-5.48%)
Oct 14, 2008 2259 2280 2138 2183 0 +17.10(+0.79%)
Oct 13, 2008 2014 2172 2001 2166 0 +230.07(+11.88%)
Oct 10, 2008 1940 2037 1815 1936 0 -78.00(-3.87%)
Oct 09, 2008 2167 2186 2000 2014 0 -165.61(-7.60%)
Oct 08, 2008 2175 2240 2137 2180 0 -33.85(-1.53%)
Oct 07, 2008 2289 2316 2197 2213 0 -46.91(-2.08%)
Oct 06, 2008 2290 2317 2184 2260 0 -69.94(-3.00%)
Oct 03, 2008 2363 2400 2311 2330 0 -20.49(-0.87%)
Oct 02, 2008 2362 2380 2337 2351 0 -31.33(-1.32%)
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.