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 30, 2014 4062 4115 4053 4106 0 +31.09(+0.76%)
May 29, 2014 4071 4080 4051 4075 0 +20.03(+0.49%)
May 28, 2014 4079 4089 4047 4055 0 -31.71(-0.78%)
May 27, 2014 4099 4108 4066 4086 0 -4.41(-0.11%)
May 23, 2014 4091 4091 4091 0 +17.11(+0.42%)
May 22, 2014 4061 4080 4049 4074 0 +1.14(+0.03%)
May 21, 2014 4050 4079 4044 4072 0 +27.01(+0.67%)
May 20, 2014 4053 4068 4027 4045 0 -13.71(-0.34%)
May 19, 2014 4049 4070 4039 4059 0 -5.48(-0.13%)
May 16, 2014 4061 4074 4041 4065 0 +3.84(+0.09%)
May 15, 2014 4053 4070 4037 4061 0 +3.78(+0.09%)
May 14, 2014 4059 4072 4050 4057 0 +4.51(+0.11%)
May 13, 2014 4055 4071 4039 4052 0 +7.21(+0.18%)
May 12, 2014 4061 4065 4031 4045 0 -2.07(-0.05%)
May 09, 2014 4050 4064 4029 4047 0 +11.74(+0.29%)
May 08, 2014 4056 4070 4026 4036 0 -20.76(-0.51%)
May 07, 2014 4034 4066 4009 4056 0 +36.90(+0.92%)
May 06, 2014 4043 4050 4014 4019 0 -18.85(-0.47%)
May 05, 2014 4012 4045 4000 4038 0 +17.12(+0.43%)
May 02, 2014 4032 4049 4001 4021 0 -13.54(-0.34%)
May 01, 2014 4033 4054 4009 4035 0 -8.41(-0.21%)
Apr 30, 2014 4023 4053 4013 4043 0 +14.64(+0.36%)
Apr 29, 2014 4035 4059 4012 4028 0 +14.67(+0.37%)
Apr 28, 2014 4010 4033 3970 4014 0 +36.55(+0.92%)
Apr 25, 2014 3985 3996 3957 3977 0 -5.03(-0.13%)
Apr 24, 2014 3985 3999 3951 3982 0 -28.84(-0.72%)
Apr 23, 2014 4020 4035 3992 4011 0 -2.88(-0.07%)
Apr 22, 2014 4010 4034 3993 4014 0 +65.51(+1.66%)
Apr 21, 2014 3902 3956 3890 3948 0 +45.53(+1.17%)
Apr 17, 2014 3903 3903 3903 0 +18.12(+0.47%)
Apr 16, 2014 3894 3906 3854 3885 0 +15.68(+0.41%)
Apr 15, 2014 3856 3883 3819 3869 0 +42.49(+1.11%)
Apr 14, 2014 3815 3837 3790 3827 0 +33.02(+0.87%)
Apr 11, 2014 3777 3819 3766 3794 0 -7.30(-0.19%)
Apr 10, 2014 3874 3879 3798 3801 0 -66.77(-1.73%)
Apr 09, 2014 3834 3871 3818 3868 0 +40.03(+1.05%)
Apr 08, 2014 3833 3856 3804 3828 0 +10.04(+0.26%)
Apr 07, 2014 3841 3866 3809 3818 0 -22.91(-0.60%)
Apr 04, 2014 3860 3888 3833 3841 0 -15.93(-0.41%)
Apr 03, 2014 3859 3870 3834 3856 0 -19.69(-0.51%)
Apr 02, 2014 3864 3883 3846 3876 0 +8.31(+0.21%)
Apr 01, 2014 3874 3892 3843 3868 0 -9.16(-0.24%)
Mar 31, 2014 3864 3890 3850 3877 0 +79.32(+2.09%)
Mar 28, 2014 3806 3831 3783 3798 0 +11.94(+0.32%)
Mar 27, 2014 3787 3807 3759 3786 0 +3.15(+0.08%)
Mar 26, 2014 3811 3837 3780 3783 0 -22.42(-0.59%)
Mar 25, 2014 3771 3823 3758 3805 0 +57.83(+1.54%)
Mar 24, 2014 3761 3767 3720 3747 0 -20.31(-0.54%)
Mar 21, 2014 3772 3801 3725 3768 0 +25.85(+0.69%)
Mar 20, 2014 3721 3750 3704 3742 0 +11.71(+0.31%)
Mar 19, 2014 3757 3771 3706 3730 0 -36.00(-0.96%)
Mar 18, 2014 3757 3783 3746 3766 0 +16.58(+0.44%)
Mar 17, 2014 3727 3764 3722 3749 0 +37.67(+1.01%)
Mar 14, 2014 3708 3733 3699 3712 0 -3.48(-0.09%)
Mar 13, 2014 3763 3778 3711 3715 0 -37.05(-0.99%)
Mar 12, 2014 3731 3757 3721 3752 0 +0.59(+0.02%)
Mar 11, 2014 3769 3776 3741 3752 0 -6.13(-0.16%)
Mar 10, 2014 3753 3765 3732 3758 0 -1.41(-0.04%)
Mar 07, 2014 3768 3777 3736 3759 0 +1.62(+0.04%)
Mar 06, 2014 3776 3789 3752 3758 0 +16.31(+0.44%)
Mar 05, 2014 3759 3765 3733 3741 0 -9.21(-0.25%)
Mar 04, 2014 3730 3760 3719 3750 0 +65.71(+1.78%)
Mar 03, 2014 3686 3712 3661 3685 0 -46.44(-1.24%)
Feb 28, 2014 3724 3755 3696 3731 0 +27.85(+0.75%)
Feb 27, 2014 3690 3709 3676 3703 0 -6.30(-0.17%)
Feb 26, 2014 3711 3732 3694 3710 0 -2.22(-0.06%)
Feb 25, 2014 3719 3738 3695 3712 0 +7.32(+0.20%)
Feb 24, 2014 3706 3735 3696 3705 0 +7.14(+0.19%)
Feb 21, 2014 3713 3726 3692 3697 0 -14.87(-0.40%)
Feb 20, 2014 3687 3724 3673 3712 0 +29.72(+0.81%)
Feb 19, 2014 3697 3725 3677 3683 0 -23.42(-0.63%)
Feb 18, 2014 3715 3729 3696 3706 0 -13.88(-0.37%)
Feb 14, 2014 3720 3720 3720 0 +12.81(+0.35%)
Feb 13, 2014 3682 3711 3674 3707 0 +13.31(+0.36%)
Feb 12, 2014 3686 3710 3664 3694 0 +8.28(+0.22%)
Feb 11, 2014 3634 3691 3624 3685 0 +42.78(+1.17%)
Feb 10, 2014 3611 3648 3599 3643 0 +23.12(+0.64%)
Feb 07, 2014 3572 3620 3563 3620 0 +59.21(+1.66%)
Feb 06, 2014 3541 3570 3530 3560 0 +49.11(+1.40%)
Feb 05, 2014 3495 3526 3479 3511 0 +19.56(+0.56%)
Feb 04, 2014 3500 3515 3473 3492 0 -5.60(-0.16%)
Feb 03, 2014 3569 3574 3491 3497 0 -52.40(-1.48%)
Jan 31, 2014 3553 3579 3528 3550 0 -37.98(-1.06%)
Jan 30, 2014 3587 3599 3570 3588 0 +25.68(+0.72%)
Jan 29, 2014 3570 3591 3544 3562 0 -26.40(-0.74%)
Jan 28, 2014 3593 3605 3568 3588 0 +19.57(+0.55%)
Jan 27, 2014 3591 3604 3561 3569 0 -29.66(-0.82%)
Jan 24, 2014 3646 3659 3593 3598 0 -84.52(-2.29%)
Jan 23, 2014 3707 3713 3664 3683 0 -20.35(-0.55%)
Jan 22, 2014 3702 3720 3679 3703 0 -11.95(-0.32%)
Jan 21, 2014 3735 3746 3681 3715 0 -4.89(-0.13%)
Jan 17, 2014 3720 3720 3720 0 -2.61(-0.07%)
Jan 16, 2014 3717 3739 3699 3723 0 +6.62(+0.18%)
Jan 15, 2014 3713 3735 3702 3716 0 +3.11(+0.08%)
Jan 14, 2014 3693 3722 3681 3713 0 +27.28(+0.74%)
Jan 13, 2014 3696 3717 3675 3686 0 -26.77(-0.72%)
Jan 10, 2014 3700 3722 3685 3713 0 +13.69(+0.37%)
Jan 09, 2014 3688 3719 3657 3699 0 +28.51(+0.78%)
Jan 08, 2014 3670 3691 3656 3670 0 +1.25(+0.03%)
Jan 07, 2014 3637 3683 3636 3669 0 +46.93(+1.30%)
Jan 06, 2014 3622 3646 3611 3622 0 +5.00(+0.14%)
Jan 03, 2014 3602 3630 3597 3617 0 +25.79(+0.72%)
Jan 02, 2014 3602 3619 3585 3591 0 -42.31(-1.16%)
Dec 31, 2013 3634 3634 3634 0 -9.68(-0.27%)
Dec 30, 2013 3639 3647 3621 3643 0 -0.17(-0.00%)
Dec 27, 2013 3649 3660 3630 3644 0 +26.56(+0.73%)
Dec 26, 2013 3604 3621 3594 3617 0 +14.06(+0.39%)
Dec 24, 2013 3603 3603 3603 0 +6.98(+0.19%)
Dec 23, 2013 3615 3621 3585 3596 0 +2.69(+0.07%)
Dec 20, 2013 3591 3619 3579 3593 0 +7.28(+0.20%)
Dec 19, 2013 3578 3602 3557 3586 0 +11.96(+0.33%)
Dec 18, 2013 3529 3582 3495 3574 0 +58.70(+1.67%)
Dec 17, 2013 3530 3537 3502 3515 0 -17.49(-0.50%)
Dec 16, 2013 3529 3562 3517 3533 0 +8.38(+0.24%)
Dec 13, 2013 3529 3542 3510 3524 0 +9.48(+0.27%)
Dec 12, 2013 3555 3564 3505 3515 0 -46.72(-1.31%)
Dec 11, 2013 3618 3620 3557 3562 0 -39.57(-1.10%)
Dec 10, 2013 3612 3623 3590 3601 0 -12.75(-0.35%)
Dec 09, 2013 3611 3622 3594 3614 0 -7.46(-0.21%)
Dec 06, 2013 3594 3626 3585 3621 0 +48.30(+1.35%)
Dec 05, 2013 3585 3597 3562 3573 0 -12.90(-0.36%)
Dec 04, 2013 3582 3604 3565 3586 0 -15.44(-0.43%)
Dec 03, 2013 3617 3622 3586 3601 0 -23.30(-0.64%)
Dec 02, 2013 3631 3642 3616 3625 0 -10.52(-0.29%)
Nov 29, 2013 3651 3663 3629 3635 0 +2.22(+0.06%)
Nov 27, 2013 3633 3633 3633 0 -12.06(-0.33%)
Nov 26, 2013 3656 3671 3638 3645 0 -15.35(-0.42%)
Nov 25, 2013 3667 3680 3647 3660 0 +1.77(+0.05%)
Nov 22, 2013 3654 3679 3635 3659 0 +9.20(+0.25%)
Nov 21, 2013 3650 3663 3640 3650 0 +18.68(+0.51%)
Nov 20, 2013 3640 3655 3619 3631 0 +0.48(+0.01%)
Nov 19, 2013 3616 3636 3606 3630 0 +11.91(+0.33%)
Nov 18, 2013 3630 3638 3608 3618 0 -10.67(-0.29%)
Nov 15, 2013 3608 3634 3601 3629 0 +16.49(+0.46%)
Nov 14, 2013 3592 3620 3589 3613 0 +29.48(+0.82%)
Nov 12, 2013 3591 3600 3563 3583 0 -7.69(-0.21%)
Nov 11, 2013 3586 3605 3577 3591 0 +15.83(+0.44%)
Nov 08, 2013 3530 3580 3525 3575 0 +38.88(+1.10%)
Nov 07, 2013 3556 3567 3535 3536 0 -30.38(-0.85%)
Nov 06, 2013 3569 3580 3553 3567 0 +17.43(+0.49%)
Nov 05, 2013 3544 3561 3532 3549 0 -31.12(-0.87%)
Nov 04, 2013 3567 3593 3542 3580 0 +13.68(+0.38%)
Nov 01, 2013 3550 3575 3538 3567 0 +6.52(+0.18%)
Oct 31, 2013 3575 3592 3552 3560 0 -26.59(-0.74%)
Oct 30, 2013 3615 3622 3574 3587 0 -11.51(-0.32%)
Oct 29, 2013 3597 3610 3574 3598 0 +17.42(+0.49%)
Oct 28, 2013 3572 3595 3565 3581 0 +12.74(+0.36%)
Oct 25, 2013 3568 3577 3551 3568 0 +9.45(+0.27%)
Oct 24, 2013 3566 3578 3548 3558 0 +7.95(+0.22%)
Oct 23, 2013 3548 3564 3531 3551 0 -2.30(-0.06%)
Oct 22, 2013 3516 3566 3513 3553 0 +68.77(+1.97%)
Oct 21, 2013 3483 3495 3462 3484 0 -6.55(-0.19%)
Oct 18, 2013 3484 3501 3469 3491 0 -7.41(-0.21%)
Oct 17, 2013 3469 3501 3455 3498 0 +46.91(+1.36%)
Oct 16, 2013 3430 3459 3421 3451 0 +26.79(+0.78%)
Oct 15, 2013 3441 3467 3418 3424 0 -23.99(-0.70%)
Oct 14, 2013 3417 3451 3409 3448 0 +9.68(+0.28%)
Oct 11, 2013 3416 3441 3401 3439 0 +50.95(+1.50%)
Oct 10, 2013 3345 3392 3343 3388 0 +56.70(+1.70%)
Oct 09, 2013 3334 3351 3317 3331 0 -7.52(-0.23%)
Oct 08, 2013 3377 3384 3337 3339 0 -49.89(-1.47%)
Oct 07, 2013 3389 3403 3377 3388 0 -27.67(-0.81%)
Oct 04, 2013 3398 3422 3392 3416 0 +18.71(+0.55%)
Oct 03, 2013 3416 3423 3387 3397 0 -17.18(-0.50%)
Oct 02, 2013 3420 3426 3391 3415 0 -21.04(-0.61%)
Oct 01, 2013 3414 3441 3401 3436 0 +9.16(+0.27%)
Sep 27, 2013 3427 3433 3412 3426 0 -3.29(-0.10%)
Sep 26, 2013 3435 3449 3413 3430 0 +6.94(+0.20%)
Sep 25, 2013 3451 3456 3418 3423 0 -18.11(-0.53%)
Sep 24, 2013 3461 3469 3435 3441 0 -23.04(-0.67%)
Sep 23, 2013 3481 3488 3449 3464 0 -12.78(-0.37%)
Sep 20, 2013 3496 3514 3474 3477 0 -2.82(-0.08%)
Sep 19, 2013 3478 3488 3465 3480 0 -2.73(-0.08%)
Sep 18, 2013 3437 3485 3417 3482 0 +44.06(+1.28%)
Sep 17, 2013 3435 3445 3421 3438 0 +0.49(+0.01%)
Sep 16, 2013 3459 3465 3429 3438 0 +0.19(+0.01%)
Sep 13, 2013 3447 3456 3423 3438 0 -7.68(-0.22%)
Sep 12, 2013 3452 3470 3437 3445 0 -8.08(-0.23%)
Sep 11, 2013 3437 3459 3424 3453 0 +18.65(+0.54%)
Sep 10, 2013 3426 3442 3415 3435 0 +26.77(+0.79%)
Sep 09, 2013 3400 3414 3384 3408 0 +9.01(+0.27%)
Sep 06, 2013 3390 3420 3358 3399 0 +16.74(+0.49%)
Sep 05, 2013 3376 3389 3362 3382 0 +8.56(+0.25%)
Sep 04, 2013 3361 3386 3353 3374 0 +6.04(+0.18%)
Sep 03, 2013 3389 3402 3353 3368 0 +33.06(+0.99%)
Aug 30, 2013 3334 3334 3334 0 +0.62(+0.02%)
Aug 29, 2013 3321 3351 3312 3334 0 -10.90(-0.33%)
Aug 28, 2013 3339 3359 3323 3345 0 -9.85(-0.29%)
Aug 27, 2013 3374 3385 3345 3355 0 -48.21(-1.42%)
Aug 26, 2013 3429 3437 3396 3403 0 -26.18(-0.76%)
Aug 23, 2013 3411 3434 3391 3429 0 +13.75(+0.40%)
Aug 22, 2013 3420 3434 3404 3415 0 +2.21(+0.06%)
Aug 21, 2013 3431 3442 3404 3413 0 -30.96(-0.90%)
Aug 20, 2013 3456 3493 3432 3444 0 +26.22(+0.77%)
Aug 19, 2013 3402 3444 3392 3418 0 +20.15(+0.59%)
Aug 16, 2013 3400 3418 3378 3398 0 -10.23(-0.30%)
Aug 15, 2013 3422 3433 3382 3408 0 -36.54(-1.06%)
Aug 14, 2013 3487 3497 3436 3444 0 -46.66(-1.34%)
Aug 13, 2013 3462 3501 3448 3491 0 +28.02(+0.81%)
Aug 12, 2013 3462 3483 3453 3463 0 -10.96(-0.32%)
Aug 09, 2013 3498 3506 3457 3474 0 -26.91(-0.77%)
Aug 08, 2013 3517 3527 3481 3501 0 +1.62(+0.05%)
Aug 07, 2013 3501 3514 3489 3499 0 +1.92(+0.05%)
Aug 06, 2013 3513 3517 3488 3497 0 +12.79(+0.37%)
Aug 05, 2013 3484 3503 3468 3485 0 -13.47(-0.39%)
Aug 02, 2013 3478 3505 3469 3498 0 +25.33(+0.73%)
Aug 01, 2013 3480 3499 3456 3473 0 +18.50(+0.54%)
Jul 31, 2013 3450 3486 3442 3454 0 +13.99(+0.41%)
Jul 30, 2013 3451 3464 3432 3440 0 -2.75(-0.08%)
Jul 29, 2013 3436 3462 3427 3443 0 -1.44(-0.04%)
Jul 26, 2013 3422 3449 3402 3444 0 -3.35(-0.10%)
Jul 25, 2013 3427 3454 3414 3448 0 +2.24(+0.07%)
Jul 24, 2013 3460 3463 3426 3445 0 -3.30(-0.10%)
Jul 23, 2013 3449 3465 3435 3449 0 -3.81(-0.11%)
Jul 22, 2013 3436 3462 3440 3453 0 +5.63(+0.16%)
Jul 19, 2013 3404 3455 3394 3447 0 +37.97(+1.11%)
Jul 18, 2013 3406 3431 3394 3409 0 +3.44(+0.10%)
Jul 17, 2013 3419 3434 3393 3406 0 -9.97(-0.29%)
Jul 16, 2013 3433 3450 3404 3416 0 -12.67(-0.37%)
Jul 15, 2013 3415 3438 3401 3428 0 +11.56(+0.34%)
Jul 12, 2013 3405 3418 3391 3417 0 +10.97(+0.32%)
Jul 11, 2013 3412 3419 3379 3406 0 +30.73(+0.91%)
Jul 10, 2013 3358 3386 3352 3375 0 +28.23(+0.84%)
Jul 09, 2013 3344 3354 3329 3347 0 +14.04(+0.42%)
Jul 08, 2013 3325 3350 3315 3333 0 +25.07(+0.76%)
Jul 05, 2013 3301 3315 3279 3308 0 +23.71(+0.72%)
Jul 03, 2013 3284 3284 3284 0 +4.48(+0.14%)
Jul 02, 2013 3274 3304 3258 3279 0 -4.76(-0.14%)
Jul 01, 2013 3269 3316 3257 3284 0 +23.73(+0.73%)
Jun 28, 2013 3283 3306 3252 3260 0 -11.07(-0.34%)
Jun 26, 2013 3252 3292 3243 3272 0 +47.33(+1.47%)
Jun 25, 2013 3216 3237 3193 3224 0 +28.62(+0.90%)
Jun 24, 2013 3167 3230 3145 3196 0 -18.28(-0.57%)
Jun 21, 2013 3228 3256 3189 3214 0 -3.92(-0.12%)
Jun 20, 2013 3269 3277 3204 3218 0 -88.71(-2.68%)
Jun 19, 2013 3358 3372 3305 3306 0 -58.21(-1.73%)
Jun 18, 2013 3348 3372 3342 3365 0 +12.72(+0.38%)
Jun 17, 2013 3347 3377 3329 3352 0 +33.99(+1.02%)
Jun 14, 2013 3309 3334 3303 3318 0 -5.69(-0.17%)
Jun 13, 2013 3283 3328 3268 3324 0 +33.58(+1.02%)
Jun 12, 2013 3333 3346 3287 3290 0 -9.37(-0.28%)
Jun 11, 2013 3298 3323 3281 3299 0 -20.99(-0.63%)
Jun 10, 2013 3310 3339 3295 3320 0 +15.40(+0.47%)
Jun 07, 2013 3290 3314 3276 3305 0 +24.88(+0.76%)
Jun 06, 2013 3252 3282 3221 3280 0 +26.74(+0.82%)
Jun 05, 2013 3277 3300 3242 3253 0 -29.50(-0.90%)
Jun 04, 2013 3301 3312 3264 3283 0 -9.97(-0.30%)
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.