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, 2013 3324 3339 3285 3285 0 -63.97(-1.91%)
May 30, 2013 3338 3364 3331 3349 0 +16.15(+0.48%)
May 29, 2013 3356 3369 3308 3333 0 -52.69(-1.56%)
May 28, 2013 3387 3410 3366 3386 0 +4.58(+0.14%)
May 24, 2013 3381 3381 3381 0 +1.34(+0.04%)
May 23, 2013 3383 3408 3359 3380 0 -37.82(-1.11%)
May 22, 2013 3432 3475 3408 3418 0 -6.29(-0.18%)
May 21, 2013 3397 3432 3390 3424 0 +23.52(+0.69%)
May 20, 2013 3407 3414 3389 3400 0 -9.64(-0.28%)
May 17, 2013 3384 3413 3379 3410 0 +0.61(+0.02%)
May 16, 2013 3412 3431 3398 3409 0 -18.30(-0.53%)
May 15, 2013 3401 3443 3397 3428 0 +52.33(+1.55%)
May 13, 2013 3371 3385 3360 3375 0 -5.64(-0.17%)
May 10, 2013 3373 3388 3358 3381 0 +26.79(+0.80%)
May 09, 2013 3365 3379 3345 3354 0 -19.06(-0.57%)
May 08, 2013 3372 3386 3355 3373 0 +26.75(+0.80%)
May 07, 2013 3334 3351 3323 3347 0 +24.23(+0.73%)
May 06, 2013 3351 3355 3314 3322 0 -30.31(-0.90%)
May 03, 2013 3345 3358 3324 3353 0 +25.04(+0.75%)
May 02, 2013 3306 3342 3299 3328 0 +22.80(+0.69%)
May 01, 2013 3339 3358 3286 3305 0 -53.60(-1.60%)
Apr 30, 2013 3361 3381 3346 3358 0 -8.04(-0.24%)
Apr 29, 2013 3356 3383 3346 3366 0 +26.85(+0.80%)
Apr 26, 2013 3347 3350 3331 3340 0 -5.15(-0.15%)
Apr 25, 2013 3329 3358 3320 3345 0 +26.74(+0.81%)
Apr 24, 2013 3352 3357 3312 3318 0 -37.76(-1.13%)
Apr 23, 2013 3346 3372 3319 3356 0 +27.47(+0.83%)
Apr 22, 2013 3315 3331 3295 3328 0 +13.17(+0.40%)
Apr 19, 2013 3284 3320 3281 3315 0 +37.16(+1.13%)
Apr 18, 2013 3293 3312 3264 3278 0 -1.65(-0.05%)
Apr 17, 2013 3286 3309 3252 3280 0 -24.67(-0.75%)
Apr 16, 2013 3279 3310 3263 3304 0 +34.36(+1.05%)
Apr 15, 2013 3301 3317 3267 3270 0 -24.35(-0.74%)
Apr 12, 2013 3286 3298 3272 3294 0 +3.88(+0.12%)
Apr 11, 2013 3271 3305 3266 3290 0 +27.42(+0.84%)
Apr 10, 2013 3246 3269 3243 3263 0 +33.77(+1.05%)
Apr 09, 2013 3227 3241 3215 3229 0 +4.96(+0.15%)
Apr 08, 2013 3222 3230 3198 3224 0 -0.05(-0.00%)
Apr 05, 2013 3209 3230 3200 3224 0 -22.04(-0.68%)
Apr 04, 2013 3231 3255 3223 3246 0 +1.19(+0.04%)
Apr 03, 2013 3270 3277 3233 3245 0 -13.23(-0.41%)
Apr 02, 2013 3246 3268 3234 3258 0 +26.42(+0.82%)
Apr 01, 2013 3220 3239 3212 3232 0 +5.28(+0.16%)
Mar 28, 2013 3227 3227 3227 0 +17.94(+0.56%)
Mar 27, 2013 3183 3212 3173 3209 0 -2.43(-0.08%)
Mar 26, 2013 3187 3217 3182 3211 0 +37.27(+1.17%)
Mar 25, 2013 3188 3197 3163 3174 0 -18.40(-0.58%)
Mar 22, 2013 3174 3202 3167 3192 0 +22.26(+0.70%)
Mar 21, 2013 3167 3189 3156 3170 0 -25.66(-0.80%)
Mar 20, 2013 3189 3207 3182 3196 0 +34.10(+1.08%)
Mar 19, 2013 3164 3176 3145 3162 0 +18.34(+0.58%)
Mar 18, 2013 3138 3162 3131 3143 0 -19.84(-0.63%)
Mar 15, 2013 3149 3172 3138 3163 0 +17.46(+0.56%)
Mar 14, 2013 3130 3151 3121 3146 0 +18.35(+0.59%)
Mar 13, 2013 3129 3137 3114 3127 0 -11.30(-0.36%)
Mar 12, 2013 3141 3148 3126 3139 0 +10.49(+0.34%)
Mar 11, 2013 3111 3133 3105 3128 0 +13.24(+0.43%)
Mar 08, 2013 3109 3122 3097 3115 0 +11.21(+0.36%)
Mar 07, 2013 3107 3118 3096 3104 0 +4.31(+0.14%)
Mar 06, 2013 3111 3115 3092 3099 0 -14.12(-0.45%)
Mar 05, 2013 3113 3122 3101 3114 0 +15.48(+0.50%)
Mar 04, 2013 3076 3101 3073 3098 0 +27.88(+0.91%)
Mar 01, 2013 3041 3074 3035 3070 0 +18.63(+0.61%)
Feb 28, 2013 3055 3071 3047 3052 0 +7.09(+0.23%)
Feb 27, 2013 3017 3051 3014 3044 0 +26.40(+0.87%)
Feb 26, 2013 3026 3044 3006 3018 0 -53.31(-1.74%)
Feb 22, 2013 3061 3076 3050 3071 0 +3.93(+0.13%)
Feb 21, 2013 3065 3078 3051 3067 0 -22.83(-0.74%)
Feb 20, 2013 3104 3111 3087 3090 0 +14.42(+0.47%)
Feb 15, 2013 3076 3076 3076 0 +16.44(+0.54%)
Feb 14, 2013 3047 3067 3043 3059 0 -0.02(-0.00%)
Feb 13, 2013 3065 3072 3048 3059 0 +2.21(+0.07%)
Feb 12, 2013 3047 3065 3042 3057 0 +9.41(+0.31%)
Feb 11, 2013 3043 3052 3032 3048 0 -1.75(-0.06%)
Feb 08, 2013 3031 3054 3021 3050 0 +17.73(+0.58%)
Feb 07, 2013 3041 3050 3016 3032 0 -30.23(-0.99%)
Feb 06, 2013 3034 3064 3030 3062 0 +45.66(+1.51%)
Feb 04, 2013 3012 3030 3003 3016 0 -11.08(-0.37%)
Feb 01, 2013 3031 3042 3018 3027 0 +17.60(+0.58%)
Jan 31, 2013 3016 3032 3006 3010 0 -14.56(-0.48%)
Jan 30, 2013 3028 3044 3015 3024 0 +3.58(+0.12%)
Jan 29, 2013 3011 3032 3001 3021 0 +17.16(+0.57%)
Jan 28, 2013 3012 3019 2993 3004 0 -2.08(-0.07%)
Jan 25, 2013 2994 3017 2982 3006 0 +11.79(+0.39%)
Jan 24, 2013 2982 3003 2975 2994 0 +11.58(+0.39%)
Jan 23, 2013 2990 3006 2969 2982 0 +37.13(+1.26%)
Jan 22, 2013 2944 2957 2927 2945 0 -14.96(-0.51%)
Jan 18, 2013 2960 2960 2960 0 -0.40(-0.01%)
Jan 17, 2013 2955 2968 2938 2961 0 +25.61(+0.87%)
Jan 16, 2013 2931 2947 2923 2935 0 +2.20(+0.08%)
Jan 15, 2013 2916 2939 2910 2933 0 -5.98(-0.20%)
Jan 14, 2013 2936 2948 2924 2939 0 +6.63(+0.23%)
Jan 12, 2013 2933 2944 2923 2932 0 +0.00(+0.00%)
Jan 11, 2013 2933 2944 2923 2932 0 +8.20(+0.28%)
Jan 10, 2013 2909 2932 2904 2924 0 +25.07(+0.86%)
Jan 09, 2013 2884 2903 2881 2899 0 +12.21(+0.42%)
Jan 08, 2013 2880 2893 2871 2887 0 +5.97(+0.21%)
Jan 07, 2013 2875 2885 2866 2881 0 -1.19(-0.04%)
Jan 04, 2013 2863 2888 2856 2882 0 +29.80(+1.04%)
Jan 03, 2013 2853 2862 2838 2852 0 -1.39(-0.05%)
Jan 02, 2013 2851 2859 2827 2853 0 +34.67(+1.23%)
Dec 31, 2012 2819 2819 2819 0 +25.81(+0.92%)
Dec 28, 2012 2806 2814 2789 2793 0 -20.86(-0.74%)
Dec 27, 2012 2821 2829 2797 2814 0 +0.13(+0.00%)
Dec 26, 2012 2815 2826 2805 2814 0 -1.27(-0.05%)
Dec 24, 2012 2815 2815 2815 0 -3.46(-0.12%)
Dec 21, 2012 2819 2834 2804 2818 0 -22.56(-0.79%)
Dec 20, 2012 2840 2849 2823 2841 0 +2.78(+0.10%)
Dec 19, 2012 2853 2864 2836 2838 0 -7.58(-0.27%)
Dec 18, 2012 2841 2851 2826 2846 0 +10.62(+0.37%)
Dec 17, 2012 2825 2843 2821 2835 0 +13.92(+0.49%)
Dec 14, 2012 2815 2831 2808 2821 0 +5.97(+0.21%)
Dec 13, 2012 2821 2829 2810 2815 0 -8.04(-0.28%)
Dec 12, 2012 2833 2842 2819 2823 0 -3.48(-0.12%)
Dec 11, 2012 2821 2841 2813 2827 0 +24.60(+0.88%)
Dec 10, 2012 2793 2810 2790 2802 0 +8.69(+0.31%)
Dec 07, 2012 2783 2801 2772 2794 0 +2.75(+0.10%)
Dec 06, 2012 2795 2800 2776 2791 0 +6.51(+0.23%)
Dec 05, 2012 2784 2801 2771 2784 0 -6.34(-0.23%)
Dec 04, 2012 2780 2807 2773 2791 0 +9.13(+0.33%)
Nov 30, 2012 2773 2791 2764 2781 0 +13.78(+0.50%)
Nov 29, 2012 2771 2780 2759 2768 0 +12.57(+0.46%)
Nov 28, 2012 2732 2758 2725 2755 0 +22.83(+0.84%)
Nov 27, 2012 2738 2748 2728 2732 0 -8.99(-0.33%)
Nov 26, 2012 2735 2750 2725 2741 0 -7.97(-0.29%)
Nov 24, 2012 2734 2752 2728 2749 0 +0.00(+0.00%)
Nov 23, 2012 2734 2752 2728 2749 0 +25.88(+0.95%)
Nov 21, 2012 2723 2723 2723 0 +5.07(+0.19%)
Nov 20, 2012 2702 2721 2696 2718 0 +3.91(+0.14%)
Nov 19, 2012 2713 2728 2700 2714 0 +21.78(+0.81%)
Nov 16, 2012 2686 2698 2667 2693 0 +4.44(+0.17%)
Nov 15, 2012 2697 2705 2676 2688 0 -16.90(-0.62%)
Nov 14, 2012 2726 2730 2698 2705 0 -13.54(-0.50%)
Nov 13, 2012 2719 2744 2714 2719 0 -4.68(-0.17%)
Nov 12, 2012 2734 2742 2713 2723 0 -7.69(-0.28%)
Nov 09, 2012 2723 2747 2717 2731 0 +8.35(+0.31%)
Nov 08, 2012 2742 2753 2721 2723 0 -21.03(-0.77%)
Nov 07, 2012 2756 2766 2722 2744 0 -24.77(-0.89%)
Nov 06, 2012 2757 2785 2753 2768 0 +5.58(+0.20%)
Nov 05, 2012 2760 2770 2746 2763 0 -2.97(-0.11%)
Nov 02, 2012 2788 2801 2764 2766 0 -16.42(-0.59%)
Nov 01, 2012 2759 2796 2751 2782 0 +27.85(+1.01%)
Oct 31, 2012 2765 2772 2732 2754 0 -8.92(-0.32%)
Oct 26, 2012 2763 2763 2763 0 -6.46(-0.23%)
Oct 25, 2012 2767 2783 2757 2770 0 +5.04(+0.18%)
Oct 24, 2012 2772 2781 2757 2765 0 -5.56(-0.20%)
Oct 23, 2012 2781 2791 2756 2770 0 -48.35(-1.72%)
Oct 19, 2012 2840 2844 2814 2819 0 -30.92(-1.09%)
Oct 18, 2012 2823 2862 2813 2850 0 +29.76(+1.06%)
Oct 17, 2012 2793 2828 2785 2820 0 +37.34(+1.34%)
Oct 16, 2012 2777 2793 2752 2782 0 +33.96(+1.24%)
Oct 15, 2012 2735 2758 2729 2749 0 +29.14(+1.07%)
Oct 12, 2012 2727 2738 2712 2719 0 +0.74(+0.03%)
Oct 11, 2012 2730 2736 2713 2719 0 -1.27(-0.05%)
Oct 10, 2012 2728 2734 2711 2720 0 -11.51(-0.42%)
Oct 09, 2012 2750 2758 2724 2731 0 -41.20(-1.49%)
Oct 08, 2012 2769 2780 2756 2773 0 -1.26(-0.05%)
Oct 06, 2012 2776 2785 2763 2774 0 +0.00(+0.00%)
Oct 05, 2012 2776 2785 2763 2774 0 +6.39(+0.23%)
Oct 04, 2012 2754 2775 2749 2767 0 +22.55(+0.82%)
Oct 03, 2012 2747 2756 2734 2745 0 -1.77(-0.06%)
Oct 02, 2012 2753 2758 2733 2747 0 +4.24(+0.15%)
Oct 01, 2012 2729 2760 2732 2742 0 +18.37(+0.67%)
Sep 28, 2012 2729 2736 2710 2724 0 -10.01(-0.37%)
Sep 27, 2012 2735 2745 2721 2734 0 +12.28(+0.45%)
Sep 26, 2012 2736 2740 2717 2722 0 -14.47(-0.53%)
Sep 25, 2012 2735 2756 2729 2736 0 +4.00(+0.15%)
Sep 24, 2012 2731 2741 2725 2732 0 -0.39(-0.01%)
Sep 21, 2012 2732 2744 2722 2733 0 +16.43(+0.60%)
Sep 20, 2012 2699 2720 2695 2716 0 +12.86(+0.48%)
Sep 19, 2012 2709 2716 2700 2703 0 +4.63(+0.17%)
Sep 18, 2012 2687 2706 2682 2699 0 +5.99(+0.22%)
Sep 17, 2012 2701 2710 2684 2693 0 -1.69(-0.06%)
Sep 14, 2012 2706 2711 2682 2694 0 -12.34(-0.46%)
Sep 13, 2012 2677 2714 2669 2707 0 +30.26(+1.13%)
Sep 12, 2012 2679 2687 2669 2677 0 -1.08(-0.04%)
Sep 11, 2012 2679 2689 2671 2678 0 +10.43(+0.39%)
Sep 10, 2012 2670 2685 2657 2667 0 -8.59(-0.32%)
Sep 07, 2012 2678 2683 2662 2676 0 +2.43(+0.09%)
Sep 06, 2012 2655 2683 2652 2673 0 +35.40(+1.34%)
Sep 05, 2012 2650 2663 2630 2638 0 +3.42(+0.13%)
Sep 04, 2012 2641 2646 2624 2635 0 -9.59(-0.36%)
Aug 31, 2012 2644 2644 2644 0 +12.29(+0.47%)
Aug 30, 2012 2640 2647 2621 2632 0 -8.24(-0.31%)
Aug 29, 2012 2638 2654 2630 2640 0 -7.88(-0.30%)
Aug 27, 2012 2653 2665 2644 2648 0 -12.09(-0.45%)
Aug 24, 2012 2647 2670 2644 2660 0 +0.11(+0.00%)
Aug 23, 2012 2663 2669 2650 2660 0 -8.18(-0.31%)
Aug 22, 2012 2660 2676 2652 2668 0 +1.51(+0.06%)
Aug 21, 2012 2668 2688 2660 2667 0 +4.55(+0.17%)
Aug 20, 2012 2662 2671 2654 2662 0 -10.54(-0.39%)
Aug 17, 2012 2675 2682 2656 2673 0 -8.85(-0.33%)
Aug 16, 2012 2681 2690 2667 2681 0 +7.64(+0.29%)
Aug 15, 2012 2676 2689 2665 2674 0 +2.36(+0.09%)
Aug 14, 2012 2669 2677 2659 2671 0 +17.20(+0.65%)
Aug 13, 2012 2652 2659 2642 2654 0 -2.23(-0.08%)
Aug 11, 2012 2639 2664 2636 2656 0 +0.00(+0.00%)
Aug 10, 2012 2639 2664 2636 2656 0 +5.66(+0.21%)
Aug 09, 2012 2649 2663 2644 2651 0 -6.64(-0.25%)
Aug 08, 2012 2652 2666 2647 2657 0 -2.16(-0.08%)
Aug 07, 2012 2672 2677 2654 2660 0 -8.47(-0.32%)
Aug 06, 2012 2678 2685 2662 2668 0 +0.14(+0.01%)
Aug 03, 2012 2667 2683 2659 2668 0 +30.26(+1.15%)
Aug 02, 2012 2646 2660 2618 2638 0 -18.14(-0.68%)
Aug 01, 2012 2672 2693 2596 2656 0 +3.14(+0.12%)
Jul 31, 2012 2662 2675 2646 2653 0 -7.53(-0.28%)
Jul 30, 2012 2656 2672 2650 2660 0 -10.94(-0.41%)
Jul 27, 2012 2652 2680 2648 2671 0 +36.39(+1.38%)
Jul 26, 2012 2628 2647 2620 2635 0 +44.46(+1.72%)
Jul 25, 2012 2594 2605 2579 2590 0 +7.22(+0.28%)
Jul 24, 2012 2603 2607 2568 2583 0 -25.48(-0.98%)
Jul 23, 2012 2597 2616 2584 2609 0 -19.48(-0.74%)
Jul 20, 2012 2642 2650 2615 2628 0 -26.83(-1.01%)
Jul 19, 2012 2640 2661 2628 2655 0 +29.87(+1.14%)
Jul 18, 2012 2609 2635 2600 2625 0 +7.56(+0.29%)
Jul 17, 2012 2594 2626 2575 2617 0 +14.18(+0.54%)
Jul 16, 2012 2601 2615 2594 2603 0 -2.66(-0.10%)
Jul 14, 2012 2575 2610 2573 2606 0 +0.00(+0.00%)
Jul 13, 2012 2575 2610 2573 2606 0 +29.97(+1.16%)
Jul 12, 2012 2569 2588 2560 2576 0 -10.98(-0.42%)
Jul 11, 2012 2591 2598 2575 2587 0 +3.28(+0.13%)
Jul 10, 2012 2595 2603 2579 2584 0 -11.94(-0.46%)
Jul 09, 2012 2599 2606 2586 2596 0 +0.26(+0.01%)
Jul 06, 2012 2593 2605 2584 2595 0 -9.17(-0.35%)
Jul 05, 2012 2603 2616 2596 2605 0 -17.26(-0.66%)
Jul 03, 2012 2622 2622 2622 0 +5.44(+0.21%)
Jul 02, 2012 2598 2619 2588 2616 0 +17.48(+0.67%)
Jun 30, 2012 2591 2604 2583 2599 0 -1.54(-0.06%)
Jun 29, 2012 2591 2604 2583 2600 0 +40.38(+1.58%)
Jun 28, 2012 2550 2564 2534 2560 0 +0.27(+0.01%)
Jun 27, 2012 2548 2573 2543 2560 0 +18.17(+0.71%)
Jun 26, 2012 2541 2552 2534 2542 0 +4.54(+0.18%)
Jun 25, 2012 2539 2546 2526 2537 0 -24.44(-0.95%)
Jun 22, 2012 2566 2575 2553 2561 0 +12.92(+0.51%)
Jun 21, 2012 2569 2582 2542 2549 0 -27.81(-1.08%)
Jun 20, 2012 2572 2586 2558 2576 0 +3.86(+0.15%)
Jun 19, 2012 2562 2584 2561 2572 0 +30.54(+1.20%)
Jun 18, 2012 2529 2549 2526 2542 0 +13.14(+0.52%)
Jun 15, 2012 2522 2534 2512 2529 0 +18.19(+0.72%)
Jun 14, 2012 2488 2521 2481 2511 0 +23.12(+0.93%)
Jun 13, 2012 2484 2504 2458 2488 0 +29.82(+1.21%)
Jun 12, 2012 2432 2463 2418 2458 0 +36.24(+1.50%)
Jun 11, 2012 2452 2457 2420 2421 0 -26.89(-1.10%)
Jun 08, 2012 2428 2451 2420 2448 0 +9.73(+0.40%)
Jun 07, 2012 2454 2460 2431 2439 0 -2.10(-0.09%)
Jun 06, 2012 2407 2442 2404 2441 0 +34.87(+1.45%)
Jun 05, 2012 2398 2412 2393 2406 0 -2.21(-0.09%)
Jun 04, 2012 2402 2416 2391 2408 0 +7.64(+0.32%)
Jun 02, 2012 2408 2420 2390 2400 0 +0.00(+0.00%)
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.