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 (%)
Dec 29, 2017 4874 4874 4874 4874 0 -24.94(-0.51%)
Dec 28, 2017 4908 4916 4890 4899 0 +6.89(+0.14%)
Dec 27, 2017 4892 4909 4881 4892 0 +23.68(+0.49%)
Dec 26, 2017 4868 4881 4851 4869 0 +3.59(+0.07%)
Dec 22, 2017 4883 4896 4857 4865 0 -26.67(-0.55%)
Dec 21, 2017 4899 4928 4882 4892 0 +5.01(+0.10%)
Dec 20, 2017 4923 4933 4881 4887 0 -44.05(-0.89%)
Dec 19, 2017 4944 4959 4920 4931 0 -3.01(-0.06%)
Dec 18, 2017 4949 4988 4921 4934 0 -7.60(-0.15%)
Dec 15, 2017 4933 4958 4913 4941 0 +27.50(+0.56%)
Dec 14, 2017 4966 4972 4910 4914 0 -33.09(-0.67%)
Dec 13, 2017 4945 4970 4928 4947 0 +8.34(+0.17%)
Dec 12, 2017 4926 4962 4912 4939 0 +41.47(+0.85%)
Dec 11, 2017 4895 4907 4866 4897 0 +4.96(+0.10%)
Dec 08, 2017 4867 4902 4859 4892 0 +27.42(+0.56%)
Dec 07, 2017 4859 4901 4841 4865 0 -23.88(-0.49%)
Dec 06, 2017 4888 4916 4854 4889 0 +17.04(+0.35%)
Dec 05, 2017 4874 4906 4858 4872 0 -6.91(-0.14%)
Dec 04, 2017 4931 4941 4871 4879 0 -33.00(-0.67%)
Dec 01, 2017 4898 4930 4872 4912 0 +14.39(+0.29%)
Nov 30, 2017 4909 4926 4870 4897 0 +5.27(+0.11%)
Nov 29, 2017 4900 4916 4869 4892 0 -10.26(-0.21%)
Nov 28, 2017 4859 4918 4853 4902 0 +56.75(+1.17%)
Nov 27, 2017 4844 4863 4831 4845 0 -11.64(-0.24%)
Nov 24, 2017 4847 4871 4837 4857 0 +33.89(+0.70%)
Nov 22, 2017 4856 4863 4804 4823 0 -18.31(-0.38%)
Nov 21, 2017 4837 4867 4830 4842 0 +26.57(+0.55%)
Nov 20, 2017 4831 4845 4806 4815 0 -10.48(-0.22%)
Nov 17, 2017 4826 4852 4808 4825 0 -2.59(-0.05%)
Nov 16, 2017 4838 4851 4818 4828 0 +5.77(+0.12%)
Nov 15, 2017 4828 4845 4812 4822 0 -17.53(-0.36%)
Nov 14, 2017 4834 4859 4817 4840 0 +1.89(+0.04%)
Nov 13, 2017 4813 4849 4799 4838 0 +13.15(+0.27%)
Nov 10, 2017 4832 4839 4793 4825 0 -19.69(-0.41%)
Nov 09, 2017 4844 4869 4815 4844 0 -30.74(-0.63%)
Nov 08, 2017 4833 4890 4825 4875 0 +41.55(+0.86%)
Nov 07, 2017 4843 4850 4810 4834 0 -21.36(-0.44%)
Nov 06, 2017 4864 4880 4850 4855 0 -7.94(-0.16%)
Nov 03, 2017 4845 4872 4833 4863 0 +19.11(+0.39%)
Nov 02, 2017 4855 4861 4821 4844 0 -3.08(-0.06%)
Nov 01, 2017 4848 4880 4830 4847 0 +9.99(+0.21%)
Oct 31, 2017 4851 4860 4814 4837 0 +1.98(+0.04%)
Oct 30, 2017 4852 4870 4810 4835 0 -17.61(-0.36%)
Oct 27, 2017 4843 4886 4814 4853 0 +0.39(+0.01%)
Oct 26, 2017 4873 4906 4836 4852 0 -15.62(-0.32%)
Oct 25, 2017 4869 4913 4827 4868 0 -21.25(-0.43%)
Oct 24, 2017 4933 4939 4867 4889 0 -76.08(-1.53%)
Oct 23, 2017 4944 4998 4931 4965 0 +23.73(+0.48%)
Oct 20, 2017 4942 4974 4919 4941 0 +5.63(+0.11%)
Oct 19, 2017 4910 4966 4891 4936 0 +32.88(+0.67%)
Oct 18, 2017 4907 4928 4885 4903 0 -7.38(-0.15%)
Oct 17, 2017 4839 4923 4822 4910 0 +92.52(+1.92%)
Oct 16, 2017 4827 4854 4801 4818 0 -4.28(-0.09%)
Oct 13, 2017 4830 4849 4817 4822 0 -6.44(-0.13%)
Oct 12, 2017 4820 4849 4807 4828 0 -6.37(-0.13%)
Oct 11, 2017 4790 4848 4776 4835 0 +67.95(+1.43%)
Oct 10, 2017 4755 4774 4734 4767 0 +16.48(+0.35%)
Oct 09, 2017 4763 4768 4737 4750 0 -6.33(-0.13%)
Oct 06, 2017 4745 4764 4732 4757 0 +2.51(+0.05%)
Oct 05, 2017 4743 4760 4727 4754 0 -1.75(-0.04%)
Oct 04, 2017 4747 4772 4733 4756 0 +8.83(+0.19%)
Oct 03, 2017 4734 4755 4724 4747 0 +25.06(+0.53%)
Oct 02, 2017 4695 4731 4685 4722 0 +41.01(+0.88%)
Sep 29, 2017 4661 4695 4644 4681 0 +32.30(+0.69%)
Sep 28, 2017 4661 4674 4641 4649 0 -0.61(-0.01%)
Sep 27, 2017 4670 4681 4635 4649 0 -37.31(-0.80%)
Sep 26, 2017 4711 4726 4677 4687 0 -27.52(-0.58%)
Sep 25, 2017 4716 4737 4698 4714 0 -3.44(-0.07%)
Sep 22, 2017 4729 4743 4706 4718 0 +17.41(+0.37%)
Sep 21, 2017 4741 4757 4690 4700 0 -47.35(-1.00%)
Sep 20, 2017 4758 4786 4714 4748 0 -44.75(-0.93%)
Sep 19, 2017 4788 4811 4764 4792 0 +8.22(+0.17%)
Sep 18, 2017 4775 4805 4750 4784 0 +12.68(+0.27%)
Sep 15, 2017 4784 4799 4761 4771 0 -0.03(-0.00%)
Sep 14, 2017 4722 4782 4713 4771 0 +42.46(+0.90%)
Sep 13, 2017 4745 4769 4714 4729 0 -15.96(-0.34%)
Sep 12, 2017 4769 4779 4724 4745 0 -10.29(-0.22%)
Sep 11, 2017 4711 4763 4700 4755 0 +50.62(+1.08%)
Sep 08, 2017 4721 4736 4690 4705 0 -14.92(-0.32%)
Sep 07, 2017 4682 4731 4661 4720 0 +61.04(+1.31%)
Sep 06, 2017 4655 4674 4641 4659 0 +19.96(+0.43%)
Sep 05, 2017 4654 4668 4625 4639 0 -25.96(-0.56%)
Sep 01, 2017 4708 4713 4658 4665 0 -39.72(-0.84%)
Aug 31, 2017 4662 4714 4658 4704 0 +60.27(+1.30%)
Aug 30, 2017 4666 4671 4638 4644 0 -40.70(-0.87%)
Aug 29, 2017 4663 4696 4655 4685 0 +12.50(+0.27%)
Aug 28, 2017 4670 4682 4660 4672 0 -0.16(-0.00%)
Aug 25, 2017 4674 4703 4669 4672 0 -24.96(-0.53%)
Aug 24, 2017 4701 4712 4681 4697 0 +10.58(+0.23%)
Aug 23, 2017 4718 4728 4677 4687 0 -44.29(-0.94%)
Aug 22, 2017 4693 4739 4684 4731 0 +38.86(+0.83%)
Aug 21, 2017 4670 4702 4661 4692 0 +21.48(+0.46%)
Aug 18, 2017 4678 4704 4662 4671 0 -18.42(-0.39%)
Aug 17, 2017 4729 4746 4686 4689 0 -46.11(-0.97%)
Aug 16, 2017 4732 4755 4720 4735 0 +22.17(+0.47%)
Aug 15, 2017 4721 4729 4699 4713 0 +3.11(+0.07%)
Aug 14, 2017 4726 4736 4692 4710 0 +23.10(+0.49%)
Aug 11, 2017 4696 4721 4671 4687 0 +2.14(+0.05%)
Aug 10, 2017 4703 4721 4667 4685 0 -26.36(-0.56%)
Aug 09, 2017 4704 4719 4683 4711 0 +17.13(+0.36%)
Aug 08, 2017 4706 4718 4671 4694 0 -20.67(-0.44%)
Aug 07, 2017 4722 4734 4702 4715 0 -16.36(-0.35%)
Aug 04, 2017 4741 4753 4713 4731 0 -1.25(-0.03%)
Aug 03, 2017 4712 4745 4689 4732 0 +13.52(+0.29%)
Aug 02, 2017 4718 4734 4697 4719 0 -6.56(-0.14%)
Aug 01, 2017 4742 4750 4716 4725 0 -3.30(-0.07%)
Jul 31, 2017 4724 4756 4712 4729 0 +18.33(+0.39%)
Jul 28, 2017 4690 4717 4673 4710 0 +9.99(+0.21%)
Jul 27, 2017 4707 4717 4662 4700 0 -1.45(-0.03%)
Jul 26, 2017 4713 4732 4686 4702 0 -10.45(-0.22%)
Jul 25, 2017 4758 4764 4695 4712 0 -22.60(-0.48%)
Jul 24, 2017 4767 4783 4717 4735 0 -52.27(-1.09%)
Jul 21, 2017 4793 4815 4776 4787 0 -39.09(-0.81%)
Jul 20, 2017 4811 4848 4800 4826 0 +23.37(+0.49%)
Jul 19, 2017 4791 4812 4782 4803 0 +24.52(+0.51%)
Jul 18, 2017 4719 4797 4692 4778 0 +74.19(+1.58%)
Jul 17, 2017 4715 4734 4689 4704 0 -7.75(-0.16%)
Jul 14, 2017 4697 4726 4683 4712 0 +30.53(+0.65%)
Jul 13, 2017 4693 4700 4656 4681 0 -18.78(-0.40%)
Jul 12, 2017 4693 4730 4685 4700 0 +47.44(+1.02%)
Jul 11, 2017 4656 4667 4625 4653 0 -9.04(-0.19%)
Jul 10, 2017 4683 4697 4650 4662 0 -24.08(-0.51%)
Jul 07, 2017 4683 4698 4654 4686 0 +11.87(+0.25%)
Jul 06, 2017 4696 4707 4661 4674 0 -45.61(-0.97%)
Jul 05, 2017 4689 4731 4674 4719 0 +6.02(+0.13%)
Jul 03, 2017 4708 4728 4701 4713 0 +16.16(+0.34%)
Jun 30, 2017 4718 4733 4691 4697 0 -17.52(-0.37%)
Jun 29, 2017 4740 4748 4697 4715 0 -51.71(-1.08%)
Jun 28, 2017 4818 4826 4757 4766 0 -26.03(-0.54%)
Jun 27, 2017 4836 4846 4791 4792 0 -38.87(-0.80%)
Jun 26, 2017 4836 4854 4826 4831 0 -12.38(-0.26%)
Jun 23, 2017 4808 4852 4803 4844 0 +8.39(+0.17%)
Jun 22, 2017 4801 4866 4796 4835 0 +90.99(+1.92%)
Jun 21, 2017 4720 4751 4711 4744 0 +31.35(+0.67%)
Jun 20, 2017 4722 4742 4705 4713 0 +5.52(+0.12%)
Jun 19, 2017 4701 4723 4684 4707 0 +6.26(+0.13%)
Jun 16, 2017 4685 4709 4661 4701 0 +33.68(+0.72%)
Jun 15, 2017 4629 4678 4623 4668 0 -12.00(-0.26%)
Jun 14, 2017 4681 4707 4668 4680 0 +13.71(+0.29%)
Jun 13, 2017 4656 4685 4645 4666 0 +24.90(+0.54%)
Jun 12, 2017 4641 4655 4616 4641 0 -0.63(-0.01%)
Jun 09, 2017 4607 4653 4600 4642 0 +23.14(+0.50%)
Jun 08, 2017 4620 4642 4597 4618 0 -7.44(-0.16%)
Jun 07, 2017 4648 4661 4616 4626 0 -14.37(-0.31%)
Jun 06, 2017 4627 4655 4619 4640 0 +10.74(+0.23%)
Jun 05, 2017 4627 4646 4609 4629 0 -8.10(-0.17%)
Jun 02, 2017 4609 4645 4599 4638 0 +42.89(+0.93%)
Jun 01, 2017 4577 4599 4568 4595 0 +19.85(+0.43%)
May 31, 2017 4555 4594 4550 4575 0 +45.99(+1.02%)
May 30, 2017 4519 4543 4505 4529 0 +0.25(+0.01%)
May 26, 2017 4539 4554 4524 4529 0 -26.11(-0.57%)
May 25, 2017 4540 4562 4526 4555 0 +0.49(+0.01%)
May 24, 2017 4555 4568 4537 4554 0 +8.52(+0.19%)
May 23, 2017 4542 4568 4536 4546 0 +1.24(+0.03%)
May 22, 2017 4534 4564 4525 4544 0 +21.77(+0.48%)
May 19, 2017 4522 4540 4504 4523 0 +9.51(+0.21%)
May 18, 2017 4501 4544 4480 4513 0 +11.79(+0.26%)
May 17, 2017 4548 4561 4496 4501 0 -48.51(-1.07%)
May 16, 2017 4562 4583 4529 4550 0 +21.93(+0.48%)
May 15, 2017 4467 4541 4464 4528 0 +74.20(+1.67%)
May 12, 2017 4433 4469 4427 4454 0 +43.25(+0.98%)
May 11, 2017 4387 4414 4380 4411 0 +4.80(+0.11%)
May 10, 2017 4408 4415 4387 4406 0 -4.16(-0.09%)
May 09, 2017 4410 4424 4396 4410 0 +11.22(+0.26%)
May 08, 2017 4412 4420 4389 4399 0 -9.99(-0.23%)
May 05, 2017 4413 4419 4386 4409 0 -4.89(-0.11%)
May 04, 2017 4400 4415 4387 4414 0 +22.02(+0.50%)
May 03, 2017 4402 4406 4377 4392 0 -13.36(-0.30%)
May 02, 2017 4396 4414 4377 4405 0 +24.52(+0.56%)
May 01, 2017 4382 4395 4370 4380 0 -4.12(-0.09%)
Apr 28, 2017 4389 4398 4369 4384 0 -10.31(-0.23%)
Apr 27, 2017 4390 4417 4383 4395 0 +19.72(+0.45%)
Apr 26, 2017 4370 4398 4359 4375 0 +1.57(+0.04%)
Apr 25, 2017 4367 4387 4350 4374 0 +48.62(+1.12%)
Apr 24, 2017 4313 4334 4297 4325 0 +59.02(+1.38%)
Apr 21, 2017 4272 4282 4258 4266 0 -7.52(-0.18%)
Apr 20, 2017 4276 4286 4254 4273 0 +29.99(+0.71%)
Apr 19, 2017 4261 4274 4234 4243 0 -11.68(-0.27%)
Apr 18, 2017 4286 4293 4230 4255 0 -90.84(-2.09%)
Apr 17, 2017 4323 4352 4315 4346 0 +22.72(+0.53%)
Apr 13, 2017 4334 4349 4321 4323 0 -25.36(-0.58%)
Apr 12, 2017 4333 4356 4321 4349 0 +25.74(+0.60%)
Apr 11, 2017 4324 4339 4308 4323 0 +7.03(+0.16%)
Apr 10, 2017 4332 4337 4312 4316 0 -16.47(-0.38%)
Apr 07, 2017 4333 4351 4325 4332 0 -1.93(-0.04%)
Apr 06, 2017 4338 4353 4320 4334 0 +5.05(+0.12%)
Apr 05, 2017 4337 4367 4320 4329 0 -18.13(-0.42%)
Apr 04, 2017 4335 4353 4326 4347 0 +5.75(+0.13%)
Apr 03, 2017 4344 4361 4324 4342 0 +3.48(+0.08%)
Mar 31, 2017 4335 4353 4324 4338 0 -10.72(-0.25%)
Mar 30, 2017 4356 4378 4339 4349 0 -9.50(-0.22%)
Mar 29, 2017 4358 4372 4342 4358 0 -14.88(-0.34%)
Mar 28, 2017 4376 4385 4350 4373 0 -4.69(-0.11%)
Mar 27, 2017 4358 4391 4355 4378 0 +19.90(+0.46%)
Mar 24, 2017 4365 4382 4344 4358 0 -9.67(-0.22%)
Mar 23, 2017 4371 4402 4358 4368 0 -1.26(-0.03%)
Mar 22, 2017 4387 4404 4358 4369 0 -23.30(-0.53%)
Mar 21, 2017 4445 4451 4387 4392 0 -40.19(-0.91%)
Mar 20, 2017 4436 4450 4423 4432 0 +3.54(+0.08%)
Mar 17, 2017 4438 4457 4421 4429 0 -4.25(-0.10%)
Mar 16, 2017 4430 4441 4409 4433 0 -9.30(-0.21%)
Mar 15, 2017 4384 4445 4370 4442 0 +54.33(+1.24%)
Mar 14, 2017 4386 4410 4378 4388 0 -5.95(-0.14%)
Mar 13, 2017 4377 4403 4365 4394 0 +10.24(+0.23%)
Mar 10, 2017 4379 4399 4359 4384 0 +13.15(+0.30%)
Mar 09, 2017 4335 4384 4316 4371 0 +49.19(+1.14%)
Mar 08, 2017 4299 4353 4292 4321 0 +16.96(+0.39%)
Mar 07, 2017 4268 4322 4260 4304 0 -19.14(-0.44%)
Mar 06, 2017 4315 4346 4296 4324 0 -11.56(-0.27%)
Mar 03, 2017 4326 4345 4309 4335 0 +21.93(+0.51%)
Mar 02, 2017 4310 4338 4292 4313 0 -26.32(-0.61%)
Mar 01, 2017 4306 4358 4301 4340 0 -7.30(-0.17%)
Feb 28, 2017 4333 4364 4331 4347 0 +7.02(+0.16%)
Feb 27, 2017 4329 4355 4325 4340 0 -1.37(-0.03%)
Feb 24, 2017 4315 4344 4291 4341 0 +20.86(+0.48%)
Feb 23, 2017 4272 4329 4265 4320 0 +57.99(+1.36%)
Feb 22, 2017 4249 4274 4247 4262 0 -6.50(-0.15%)
Feb 21, 2017 4231 4280 4227 4269 0 +13.24(+0.31%)
Feb 17, 2017 4256 4256 4256 4256 0 +25.56(+0.60%)
Feb 16, 2017 4203 4237 4195 4230 0 +33.06(+0.79%)
Feb 15, 2017 4152 4205 4143 4197 0 +28.08(+0.67%)
Feb 14, 2017 4144 4173 4133 4169 0 +7.26(+0.17%)
Feb 13, 2017 4149 4168 4141 4162 0 +18.45(+0.45%)
Feb 10, 2017 4116 4164 4112 4143 0 +25.83(+0.63%)
Feb 09, 2017 4093 4136 4098 4117 0 +24.56(+0.60%)
Feb 08, 2017 4077 4101 4071 4093 0 +7.54(+0.18%)
Feb 07, 2017 4091 4095 4072 4085 0 +4.74(+0.12%)
Feb 06, 2017 4074 4087 4055 4081 0 -8.40(-0.21%)
Feb 03, 2017 4079 4091 4057 4089 0 +18.21(+0.45%)
Feb 02, 2017 4047 4076 4044 4071 0 +6.05(+0.15%)
Feb 01, 2017 4041 4068 4032 4065 0 -12.21(-0.30%)
Jan 31, 2017 4042 4083 4026 4077 0 +29.71(+0.73%)
Jan 30, 2017 4046 4062 4029 4047 0 -4.96(-0.12%)
Jan 27, 2017 4013 4056 4006 4052 0 +41.99(+1.05%)
Jan 26, 2017 4020 4041 4001 4010 0 -26.20(-0.65%)
Jan 25, 2017 4001 4041 3966 4036 0 +60.35(+1.52%)
Jan 24, 2017 3997 4013 3952 3976 0 -46.38(-1.15%)
Jan 23, 2017 4035 4046 4012 4022 0 -15.74(-0.39%)
Jan 20, 2017 4042 4063 4028 4038 0 +4.35(+0.11%)
Jan 19, 2017 4046 4060 4022 4034 0 -41.81(-1.03%)
Jan 18, 2017 4078 4089 4064 4076 0 -6.58(-0.16%)
Jan 17, 2017 4054 4089 4039 4082 0 +14.03(+0.34%)
Jan 13, 2017 4068 4068 4068 4068 0 -5.65(-0.14%)
Jan 12, 2017 4047 4079 4026 4074 0 -0.45(-0.01%)
Jan 11, 2017 4115 4123 4040 4074 0 -51.84(-1.26%)
Jan 10, 2017 4125 4151 4116 4126 0 -0.44(-0.01%)
Jan 09, 2017 4118 4138 4102 4126 0 +10.08(+0.24%)
Jan 06, 2017 4124 4137 4101 4116 0 -22.90(-0.55%)
Jan 05, 2017 4117 4150 4095 4139 0 +45.57(+1.11%)
Jan 04, 2017 4081 4109 4071 4094 0 -5.75(-0.14%)
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.