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 (%)
Jan 14, 2021 5648 5703 5618 5657 0 +80.88(+1.45%)
Jan 13, 2021 5578 5606 5539 5576 0 +230.73(+4.32%)
Dec 23, 2020 5355 5379 5324 5346 0 +3.54(+0.07%)
Dec 22, 2020 5342 5378 5315 5342 0 -12.84(-0.24%)
Dec 21, 2020 5323 5370 5259 5355 0 -75.23(-1.39%)
Dec 18, 2020 5428 5464 5354 5430 0 +0.79(+0.01%)
Dec 17, 2020 5361 5450 5344 5429 0 +107.63(+2.02%)
Dec 16, 2020 5337 5359 5308 5322 0 -2.38(-0.04%)
Dec 15, 2020 5312 5336 5290 5324 0 +26.54(+0.50%)
Dec 14, 2020 5406 5431 5293 5298 0 -122.89(-2.27%)
Dec 11, 2020 5379 5436 5361 5421 0 +28.23(+0.52%)
Dec 10, 2020 5403 5422 5368 5392 0 -18.51(-0.34%)
Dec 09, 2020 5411 5429 5369 5411 0 +39.18(+0.73%)
Dec 08, 2020 5312 5392 5302 5372 0 +51.88(+0.98%)
Dec 07, 2020 5331 5350 5304 5320 0 -34.59(-0.65%)
Dec 04, 2020 5328 5357 5312 5354 0 +58.75(+1.11%)
Dec 03, 2020 5288 5332 5262 5296 0 -8.24(-0.16%)
Dec 02, 2020 5297 5352 5286 5304 0 +27.27(+0.52%)
Dec 01, 2020 5227 5317 5213 5277 0 +61.56(+1.18%)
Nov 30, 2020 5189 5224 5153 5215 0 +29.65(+0.57%)
Nov 27, 2020 5179 5203 5143 5185 0 +25.28(+0.49%)
Nov 25, 2020 5167 5183 5133 5160 0 +10.02(+0.19%)
Nov 24, 2020 5144 5177 5129 5150 0 +21.18(+0.41%)
Nov 23, 2020 5173 5183 5101 5129 0 -54.90(-1.06%)
Nov 20, 2020 5189 5223 5164 5184 0 -11.29(-0.22%)
Nov 19, 2020 5179 5204 5134 5195 0 +25.27(+0.49%)
Nov 18, 2020 5223 5246 5169 5170 0 -59.47(-1.14%)
Nov 17, 2020 5252 5270 5215 5229 0 -34.60(-0.66%)
Nov 16, 2020 5267 5283 5232 5264 0 +28.40(+0.54%)
Nov 13, 2020 5208 5251 5189 5235 0 +49.73(+0.96%)
Nov 12, 2020 5192 5216 5143 5186 0 -4.37(-0.08%)
Nov 11, 2020 5222 5229 5154 5190 0 +21.20(+0.41%)
Nov 10, 2020 5157 5196 5118 5169 0 +52.74(+1.03%)
Nov 09, 2020 5202 5236 5083 5116 0 +80.32(+1.59%)
Nov 06, 2020 4993 5066 4968 5036 0 +66.26(+1.33%)
Nov 05, 2020 4986 5025 4943 4970 0 +27.26(+0.55%)
Nov 04, 2020 4943 5042 4915 4942 0 +65.09(+1.33%)
Nov 03, 2020 4917 4949 4857 4877 0 +24.01(+0.49%)
Nov 02, 2020 4844 4869 4797 4853 0 +76.34(+1.60%)
Oct 30, 2020 4759 4790 4676 4777 0 -0.79(-0.02%)
Oct 29, 2020 4783 4823 4725 4778 0 -27.70(-0.58%)
Oct 28, 2020 4892 4916 4798 4805 0 -159.85(-3.22%)
Oct 27, 2020 5005 5026 4956 4965 0 -85.00(-1.68%)
Oct 26, 2020 5063 5077 5006 5050 0 -42.01(-0.82%)
Oct 23, 2020 5110 5152 5064 5092 0 +6.30(+0.12%)
Oct 22, 2020 5062 5107 5048 5086 0 +31.63(+0.63%)
Oct 21, 2020 5075 5113 5052 5054 0 -42.76(-0.84%)
Oct 20, 2020 5098 5138 5078 5097 0 +4.49(+0.09%)
Oct 19, 2020 5205 5222 5079 5093 0 -93.34(-1.80%)
Oct 16, 2020 5173 5220 5154 5186 0 +35.38(+0.69%)
Oct 15, 2020 5146 5176 5113 5151 0 -52.82(-1.02%)
Oct 14, 2020 5226 5237 5178 5203 0 -4.71(-0.09%)
Oct 13, 2020 5246 5273 5192 5208 0 -95.30(-1.80%)
Oct 12, 2020 5310 5347 5279 5303 0 +17.20(+0.33%)
Oct 09, 2020 5257 5306 5243 5286 0 +63.22(+1.21%)
Oct 08, 2020 5195 5248 5180 5223 0 +65.06(+1.26%)
Oct 07, 2020 5122 5173 5095 5158 0 +37.57(+0.73%)
Oct 06, 2020 5195 5210 5109 5120 0 -79.12(-1.52%)
Oct 05, 2020 5167 5208 5150 5199 0 +64.61(+1.26%)
Oct 02, 2020 5116 5189 5103 5135 0 -14.39(-0.28%)
Oct 01, 2020 5215 5226 5127 5149 0 -29.71(-0.57%)
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%)
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.