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, 2020 5152 5211 5121 5179 0 +42.20(+0.82%)
Sep 29, 2020 5172 5182 5108 5137 0 -4.29(-0.08%)
Sep 28, 2020 5141 5185 5124 5141 0 +33.49(+0.66%)
Sep 25, 2020 5045 5124 5042 5108 0 +40.78(+0.80%)
Sep 24, 2020 5071 5095 5025 5067 0 -17.12(-0.34%)
Sep 23, 2020 5176 5182 5079 5084 0 -29.93(-0.59%)
Sep 22, 2020 5131 5151 5087 5114 0 -29.19(-0.57%)
Sep 21, 2020 5205 5216 5071 5143 0 -127.06(-2.41%)
Sep 18, 2020 5235 5307 5193 5270 0 +35.08(+0.67%)
Sep 17, 2020 5234 5268 5181 5235 0 -2.42(-0.05%)
Sep 16, 2020 5303 5323 5231 5237 0 -30.99(-0.59%)
Sep 15, 2020 5295 5327 5255 5268 0 +29.48(+0.56%)
Sep 14, 2020 5218 5275 5214 5239 0 +24.76(+0.47%)
Sep 11, 2020 5206 5249 5174 5214 0 +47.16(+0.91%)
Sep 10, 2020 5238 5258 5153 5167 0 -51.10(-0.98%)
Sep 09, 2020 5183 5268 5178 5218 0 +77.99(+1.52%)
Sep 08, 2020 5197 5232 5110 5140 0 -21.22(-0.41%)
Sep 04, 2020 5208 5236 5101 5161 0 -22.89(-0.44%)
Sep 03, 2020 5346 5360 5143 5184 0 -134.65(-2.53%)
Sep 02, 2020 5226 5332 5191 5319 0 +94.69(+1.81%)
Sep 01, 2020 5287 5300 5171 5224 0 -19.67(-0.38%)
Aug 31, 2020 5245 5287 5217 5244 0 -18.24(-0.35%)
Aug 28, 2020 5240 5266 5204 5262 0 +10.52(+0.20%)
Aug 27, 2020 5259 5283 5217 5252 0 +18.08(+0.35%)
Aug 26, 2020 5212 5245 5182 5233 0 +15.95(+0.31%)
Aug 25, 2020 5244 5252 5198 5218 0 -1.57(-0.03%)
Aug 24, 2020 5236 5248 5169 5219 0 -8.00(-0.15%)
Aug 21, 2020 5202 5248 5166 5227 0 +15.66(+0.30%)
Aug 20, 2020 5154 5221 5143 5211 0 +49.75(+0.96%)
Aug 19, 2020 5166 5212 5134 5162 0 +2.53(+0.05%)
Aug 18, 2020 5152 5174 5115 5159 0 +15.06(+0.29%)
Aug 17, 2020 5119 5193 5112 5144 0 +43.69(+0.86%)
Aug 14, 2020 5094 5135 5079 5100 0 -8.55(-0.17%)
Aug 13, 2020 5127 5148 5093 5109 0 -32.05(-0.62%)
Aug 12, 2020 5089 5164 5080 5141 0 +105.98(+2.10%)
Aug 11, 2020 5101 5114 5016 5035 0 -14.97(-0.30%)
Aug 10, 2020 5063 5077 5032 5050 0 -17.45(-0.34%)
Aug 07, 2020 5032 5071 5020 5067 0 +18.47(+0.37%)
Aug 06, 2020 5069 5094 5013 5049 0 -20.15(-0.40%)
Aug 05, 2020 5092 5109 5046 5069 0 +23.98(+0.48%)
Aug 04, 2020 5032 5056 5000 5045 0 +4.57(+0.09%)
Aug 03, 2020 5020 5071 5007 5041 0 +66.86(+1.34%)
Jul 31, 2020 5029 5048 4919 4974 0 -63.12(-1.25%)
Jul 30, 2020 5028 5055 4996 5037 0 -2.23(-0.04%)
Jul 29, 2020 5025 5066 5010 5039 0 +7.15(+0.14%)
Jul 28, 2020 5055 5078 5030 5032 0 -25.87(-0.51%)
Jul 27, 2020 5054 5101 5041 5058 0 -9.79(-0.19%)
Jul 24, 2020 5129 5134 5034 5068 0 -45.50(-0.89%)
Jul 23, 2020 5157 5175 5101 5113 0 -42.34(-0.82%)
Jul 22, 2020 5157 5174 5093 5155 0 +17.08(+0.33%)
Jul 21, 2020 5158 5208 5128 5138 0 -32.05(-0.62%)
Jul 20, 2020 5203 5213 5134 5170 0 -3.05(-0.06%)
Jul 17, 2020 5188 5218 5142 5173 0 +10.81(+0.21%)
Jul 16, 2020 5148 5170 5093 5163 0 +8.03(+0.16%)
Jul 15, 2020 5179 5210 5137 5155 0 +26.17(+0.51%)
Jul 14, 2020 5042 5142 5033 5128 0 +89.16(+1.77%)
Jul 13, 2020 5017 5100 4992 5039 0 +45.85(+0.92%)
Jul 10, 2020 5001 5011 4959 4993 0 -4.81(-0.10%)
Jul 09, 2020 5020 5065 4942 4998 0 -30.26(-0.60%)
Jul 08, 2020 5017 5038 4979 5028 0 +10.33(+0.21%)
Jul 07, 2020 4993 5059 4980 5018 0 -19.08(-0.38%)
Jul 06, 2020 5024 5070 5005 5037 0 +57.93(+1.16%)
Jul 02, 2020 4982 5011 4958 4979 0 +14.19(+0.29%)
Jul 01, 2020 4963 4995 4939 4965 0 +5.86(+0.12%)
Jun 30, 2020 4911 4976 4867 4959 0 +43.23(+0.88%)
Jun 29, 2020 4922 4947 4883 4916 0 +34.05(+0.70%)
Jun 26, 2020 4948 4956 4857 4882 0 -89.02(-1.79%)
Jun 25, 2020 4975 4993 4893 4971 0 +13.18(+0.27%)
Jun 24, 2020 5037 5050 4924 4958 0 -107.14(-2.12%)
Jun 23, 2020 5093 5116 5059 5065 0 -12.65(-0.25%)
Jun 22, 2020 5078 5088 5026 5078 0 -17.37(-0.34%)
Jun 19, 2020 5141 5157 5070 5095 0 +34.46(+0.68%)
Jun 18, 2020 5045 5093 5020 5060 0 -10.71(-0.21%)
Jun 17, 2020 5085 5109 5047 5071 0 +42.69(+0.85%)
Jun 16, 2020 5034 5071 4984 5029 0 +104.96(+2.13%)
Jun 15, 2020 4911 4961 4860 4924 0 +0.59(+0.01%)
Jun 12, 2020 4952 4980 4858 4923 0 +34.78(+0.71%)
Jun 11, 2020 5130 5145 4883 4888 0 -241.94(-4.72%)
Jun 10, 2020 5115 5200 5100 5130 0 +25.09(+0.49%)
Jun 09, 2020 5153 5202 5082 5105 0 +23.24(+0.46%)
Jun 08, 2020 5066 5118 5048 5082 0 -15.92(-0.31%)
Jun 05, 2020 5101 5166 5069 5098 0 +33.93(+0.67%)
Jun 04, 2020 5072 5125 5032 5064 0 -54.78(-1.07%)
Jun 03, 2020 5108 5138 5059 5119 0 +4.49(+0.09%)
Jun 02, 2020 5068 5118 5042 5114 0 +27.74(+0.55%)
Jun 01, 2020 5094 5126 5045 5086 0 -44.11(-0.86%)
May 29, 2020 5113 5149 5023 5130 0 +57.29(+1.13%)
May 28, 2020 5030 5120 5019 5073 0 +81.89(+1.64%)
May 27, 2020 4974 5004 4924 4991 0 +4.61(+0.09%)
May 26, 2020 5020 5040 4973 4987 0 +18.74(+0.38%)
May 22, 2020 4951 5010 4931 4968 0 -49.50(-0.99%)
May 21, 2020 5082 5084 4988 5017 0 -43.47(-0.86%)
May 20, 2020 5100 5125 5037 5061 0 -10.13(-0.20%)
May 19, 2020 5087 5128 5043 5071 0 -23.71(-0.47%)
May 18, 2020 5133 5175 5085 5095 0 +29.49(+0.58%)
May 15, 2020 5010 5079 4941 5065 0 +62.06(+1.24%)
May 14, 2020 4925 5010 4895 5003 0 -7.38(-0.15%)
May 13, 2020 5002 5077 4977 5011 0 -9.65(-0.19%)
May 12, 2020 5116 5128 5016 5020 0 -76.23(-1.50%)
May 11, 2020 5048 5126 5037 5096 0 +38.01(+0.75%)
May 08, 2020 5067 5079 5033 5058 0 +32.14(+0.64%)
May 07, 2020 5073 5084 4999 5026 0 -16.68(-0.33%)
May 06, 2020 5085 5112 5033 5043 0 -16.33(-0.32%)
May 05, 2020 5046 5102 5034 5059 0 +44.84(+0.89%)
May 04, 2020 5024 5037 4971 5014 0 +10.68(+0.21%)
May 01, 2020 5047 5055 4960 5004 0 -70.42(-1.39%)
Apr 30, 2020 5071 5114 5009 5074 0 -34.73(-0.68%)
Apr 29, 2020 5159 5180 5078 5109 0 -58.51(-1.13%)
Apr 28, 2020 5224 5269 5141 5167 0 -100.80(-1.91%)
Apr 27, 2020 5281 5326 5252 5268 0 +5.11(+0.10%)
Apr 24, 2020 5259 5301 5203 5263 0 +9.43(+0.18%)
Apr 23, 2020 5233 5336 5208 5254 0 +49.46(+0.95%)
Apr 22, 2020 5218 5268 5171 5204 0 +77.33(+1.51%)
Apr 21, 2020 5151 5193 5097 5127 0 -83.13(-1.60%)
Apr 20, 2020 5194 5273 5168 5210 0 -3.43(-0.07%)
Apr 17, 2020 5198 5224 5133 5213 0 +95.48(+1.87%)
Apr 16, 2020 5090 5146 5025 5118 0 +78.98(+1.57%)
Apr 15, 2020 4994 5064 4922 5039 0 +13.66(+0.27%)
Apr 14, 2020 5025 5076 4972 5025 0 +170.17(+3.50%)
Apr 13, 2020 4878 4920 4804 4855 0 -48.77(-0.99%)
Apr 09, 2020 4960 5012 4868 4904 0 -49.77(-1.00%)
Apr 08, 2020 4815 4986 4788 4954 0 +159.92(+3.34%)
Apr 07, 2020 4893 4949 4781 4794 0 -73.72(-1.51%)
Apr 06, 2020 4789 4904 4751 4868 0 +177.99(+3.80%)
Apr 03, 2020 4654 4721 4617 4690 0 +19.93(+0.43%)
Apr 02, 2020 4546 4692 4493 4670 0 +147.83(+3.27%)
Apr 01, 2020 4500 4588 4438 4522 0 -86.79(-1.88%)
Mar 31, 2020 4675 4732 4550 4609 0 -36.72(-0.79%)
Mar 30, 2020 4521 4675 4493 4645 0 +263.78(+6.02%)
Mar 27, 2020 4320 4517 4281 4381 0 -94.66(-2.11%)
Mar 26, 2020 4279 4492 4270 4476 0 +224.91(+5.29%)
Mar 25, 2020 4198 4381 4125 4251 0 +74.65(+1.79%)
Mar 24, 2020 4161 4203 4017 4177 0 +249.34(+6.35%)
Mar 23, 2020 4125 4179 3873 3927 0 -236.78(-5.69%)
Mar 20, 2020 4390 4419 4104 4164 0 -213.16(-4.87%)
Mar 19, 2020 4521 4598 4308 4377 0 -141.31(-3.13%)
Mar 18, 2020 4425 4568 4311 4518 0 -100.44(-2.17%)
Mar 17, 2020 4388 4637 4342 4619 0 +279.40(+6.44%)
Mar 16, 2020 4207 4558 4160 4340 0 -308.77(-6.64%)
Mar 13, 2020 4536 4667 4319 4648 0 +304.84(+7.02%)
Mar 12, 2020 4430 4610 4281 4343 0 -317.62(-6.81%)
Mar 11, 2020 4822 4846 4638 4661 0 -276.34(-5.60%)
Mar 10, 2020 4894 4956 4712 4937 0 +191.86(+4.04%)
Mar 09, 2020 4772 4874 4689 4746 0 -213.24(-4.30%)
Mar 06, 2020 4852 4987 4816 4959 0 -1.04(-0.02%)
Mar 05, 2020 4934 4994 4895 4960 0 -81.18(-1.61%)
Mar 04, 2020 4895 5049 4862 5041 0 +253.38(+5.29%)
Mar 03, 2020 4924 4970 4722 4788 0 -158.74(-3.21%)
Mar 02, 2020 4807 4956 4768 4946 0 +177.98(+3.73%)
Feb 28, 2020 4778 4845 4659 4768 0 -136.64(-2.79%)
Feb 27, 2020 5001 5085 4899 4905 0 -130.38(-2.59%)
Feb 26, 2020 5103 5141 5029 5035 0 -43.63(-0.86%)
Feb 25, 2020 5168 5186 5046 5079 0 -76.88(-1.49%)
Feb 24, 2020 5222 5294 5137 5156 0 -221.27(-4.11%)
Feb 21, 2020 5327 5389 5310 5377 0 +41.05(+0.77%)
Feb 20, 2020 5354 5374 5304 5336 0 -30.51(-0.57%)
Feb 19, 2020 5376 5395 5357 5367 0 -3.43(-0.06%)
Feb 18, 2020 5394 5412 5361 5370 0 -29.83(-0.55%)
Feb 14, 2020 5411 5417 5371 5400 0 -2.35(-0.04%)
Feb 13, 2020 5408 5436 5396 5402 0 -48.54(-0.89%)
Feb 12, 2020 5455 5491 5421 5451 0 -2.85(-0.05%)
Feb 11, 2020 5451 5466 5433 5454 0 +21.42(+0.39%)
Feb 10, 2020 5406 5437 5385 5432 0 +25.86(+0.48%)
Feb 07, 2020 5456 5464 5397 5406 0 -61.74(-1.13%)
Feb 06, 2020 5473 5493 5432 5468 0 -0.05(-0.00%)
Feb 05, 2020 5422 5476 5399 5468 0 +81.10(+1.51%)
Feb 04, 2020 5373 5420 5363 5387 0 +50.52(+0.95%)
Feb 03, 2020 5322 5357 5312 5337 0 +25.59(+0.48%)
Jan 31, 2020 5349 5359 5299 5311 0 -67.22(-1.25%)
Jan 30, 2020 5363 5382 5327 5378 0 -2.24(-0.04%)
Jan 29, 2020 5369 5418 5348 5380 0 +24.30(+0.45%)
Jan 28, 2020 5313 5385 5303 5356 0 +52.67(+0.99%)
Jan 27, 2020 5264 5329 5249 5303 0 +0.38(+0.01%)
Jan 24, 2020 5333 5346 5290 5303 0 -27.58(-0.52%)
Jan 23, 2020 5323 5343 5280 5331 0 -0.63(-0.01%)
Jan 22, 2020 5304 5359 5272 5331 0 -20.17(-0.38%)
Jan 21, 2020 5348 5390 5332 5351 0 -15.75(-0.29%)
Jan 17, 2020 5343 5375 5323 5367 0 +40.78(+0.77%)
Jan 16, 2020 5306 5344 5271 5326 0 +30.01(+0.57%)
Jan 15, 2020 5282 5317 5273 5296 0 +19.56(+0.37%)
Jan 14, 2020 5237 5283 5227 5277 0 +32.78(+0.63%)
Jan 13, 2020 5239 5252 5213 5244 0 +13.87(+0.27%)
Jan 10, 2020 5257 5269 5224 5230 0 -24.55(-0.47%)
Jan 09, 2020 5263 5276 5240 5255 0 +17.38(+0.33%)
Jan 08, 2020 5235 5269 5206 5237 0 +1.75(+0.03%)
Jan 07, 2020 5227 5260 5156 5236 0 -0.62(-0.01%)
Jan 06, 2020 5219 5240 5193 5236 0 +7.19(+0.14%)
Jan 03, 2020 5199 5264 5187 5229 0 -43.31(-0.82%)
Jan 02, 2020 5270 5289 5242 5272 0 +3.82(+0.07%)
Dec 31, 2019 5249 5272 5233 5269 0 +16.53(+0.31%)
Dec 30, 2019 5281 5292 5244 5252 0 -26.61(-0.50%)
Dec 27, 2019 5293 5303 5269 5279 0 +8.91(+0.17%)
Dec 26, 2019 5277 5283 5250 5270 0 -3.55(-0.07%)
Dec 24, 2019 5271 5277 5251 5273 0 -10.14(-0.19%)
Dec 23, 2019 5270 5295 5252 5283 0 +20.73(+0.39%)
Dec 20, 2019 5282 5309 5231 5263 0 +15.25(+0.29%)
Dec 19, 2019 5215 5262 5200 5247 0 +66.22(+1.28%)
Dec 18, 2019 5210 5217 5165 5181 0 -16.83(-0.32%)
Dec 17, 2019 5190 5214 5170 5198 0 +47.13(+0.91%)
Dec 16, 2019 5149 5182 5139 5151 0 +11.43(+0.22%)
Dec 13, 2019 5129 5157 5109 5139 0 -1.13(-0.02%)
Dec 12, 2019 5129 5159 5110 5141 0 +14.05(+0.27%)
Dec 11, 2019 5113 5152 5105 5127 0 +26.11(+0.51%)
Dec 10, 2019 5108 5127 5087 5100 0 -5.92(-0.12%)
Dec 09, 2019 5096 5120 5086 5106 0 +9.98(+0.20%)
Dec 06, 2019 5082 5134 5073 5096 0 +26.20(+0.52%)
Dec 05, 2019 5069 5082 5029 5070 0 +9.36(+0.18%)
Dec 04, 2019 5036 5075 5020 5061 0 +60.27(+1.21%)
Dec 03, 2019 4980 5008 4961 5001 0 -13.07(-0.26%)
Dec 02, 2019 5029 5032 4993 5014 0 -20.16(-0.40%)
Nov 29, 2019 5032 5054 5016 5034 0 -5.69(-0.11%)
Nov 27, 2019 5025 5057 5016 5039 0 +17.63(+0.35%)
Nov 26, 2019 4996 5032 4968 5022 0 +15.32(+0.31%)
Nov 25, 2019 4980 5020 4959 5007 0 +2.94(+0.06%)
Nov 22, 2019 4983 5028 4963 5004 0 +33.93(+0.68%)
Nov 21, 2019 4951 4984 4923 4970 0 +10.13(+0.20%)
Nov 20, 2019 4942 4978 4912 4960 0 +20.23(+0.41%)
Nov 19, 2019 4934 4950 4906 4939 0 +2.22(+0.04%)
Nov 18, 2019 4921 4962 4882 4937 0 +3.03(+0.06%)
Nov 15, 2019 4844 4941 4830 4934 0 +95.08(+1.96%)
Nov 14, 2019 4836 4852 4812 4839 0 -13.11(-0.27%)
Nov 13, 2019 4840 4860 4830 4852 0 +9.75(+0.20%)
Nov 12, 2019 4853 4866 4831 4842 0 +1.45(+0.03%)
Nov 11, 2019 4842 4859 4818 4841 0 -15.71(-0.32%)
Nov 08, 2019 4814 4863 4797 4857 0 +55.73(+1.16%)
Nov 07, 2019 4810 4828 4786 4801 0 +2.81(+0.06%)
Nov 06, 2019 4775 4816 4757 4798 0 +23.96(+0.50%)
Nov 05, 2019 4783 4809 4754 4774 0 -13.02(-0.27%)
Nov 04, 2019 4837 4845 4779 4787 0 -9.86(-0.21%)
Nov 01, 2019 4814 4842 4792 4797 0 -13.23(-0.28%)
Oct 31, 2019 4816 4833 4774 4810 0 -20.81(-0.43%)
Oct 30, 2019 4828 4847 4790 4831 0 +66.90(+1.40%)
Oct 29, 2019 4751 4786 4725 4764 0 +31.26(+0.66%)
Oct 28, 2019 4727 4766 4717 4733 0 +10.76(+0.23%)
Oct 25, 2019 4707 4749 4690 4722 0 +19.83(+0.42%)
Oct 24, 2019 4761 4773 4660 4702 0 -41.18(-0.87%)
Oct 23, 2019 4740 4764 4717 4743 0 +7.59(+0.16%)
Oct 22, 2019 4710 4777 4688 4736 0 +31.31(+0.67%)
Oct 21, 2019 4719 4748 4671 4705 0 +1.44(+0.03%)
Oct 18, 2019 4815 4850 4690 4703 0 -182.16(-3.73%)
Oct 17, 2019 4883 4923 4866 4885 0 +34.21(+0.71%)
Oct 16, 2019 4840 4890 4812 4851 0 +51.81(+1.08%)
Oct 15, 2019 4789 4833 4764 4799 0 +62.62(+1.32%)
Oct 14, 2019 4752 4767 4723 4737 0 -30.08(-0.63%)
Oct 11, 2019 4761 4808 4748 4767 0 +69.41(+1.48%)
Oct 10, 2019 4674 4724 4667 4697 0 +3.98(+0.08%)
Oct 09, 2019 4731 4743 4668 4693 0 -43.07(-0.91%)
Oct 08, 2019 4760 4785 4724 4736 0 -54.88(-1.15%)
Oct 07, 2019 4793 4821 4769 4791 0 -8.46(-0.18%)
Oct 04, 2019 4741 4802 4734 4800 0 +71.92(+1.52%)
Oct 03, 2019 4722 4754 4676 4728 0 +0.79(+0.02%)
Oct 02, 2019 4748 4795 4701 4727 0 +4.80(+0.10%)
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.