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 (%)
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%)
Jun 01, 2012 2408 2420 2390 2400 0 -29.17(-1.20%)
May 31, 2012 2434 2446 2416 2430 0 +3.96(+0.16%)
May 30, 2012 2437 2442 2418 2426 0 -18.10(-0.74%)
May 29, 2012 2451 2459 2432 2444 0 +13.29(+0.55%)
May 25, 2012 2430 2430 2430 0 -7.70(-0.32%)
May 24, 2012 2432 2449 2423 2438 0 +3.47(+0.14%)
May 23, 2012 2443 2454 2414 2435 0 -17.58(-0.72%)
May 22, 2012 2451 2469 2442 2452 0 +4.50(+0.18%)
May 21, 2012 2436 2456 2431 2448 0 +13.70(+0.56%)
May 18, 2012 2454 2456 2423 2434 0 -6.23(-0.26%)
May 17, 2012 2464 2471 2438 2440 0 -20.96(-0.85%)
May 16, 2012 2465 2476 2453 2461 0 -2.76(-0.11%)
May 15, 2012 2468 2484 2457 2464 0 -14.15(-0.57%)
May 14, 2012 2482 2491 2469 2478 0 -22.75(-0.91%)
May 11, 2012 2498 2524 2493 2501 0 -2.30(-0.09%)
May 10, 2012 2509 2517 2495 2503 0 +3.11(+0.12%)
May 09, 2012 2502 2519 2491 2500 0 -29.57(-1.17%)
May 08, 2012 2526 2535 2511 2530 0 -10.05(-0.40%)
May 07, 2012 2525 2548 2522 2540 0 +11.53(+0.46%)
May 04, 2012 2548 2553 2524 2528 0 -19.38(-0.76%)
May 03, 2012 2549 2556 2537 2548 0 -1.39(-0.05%)
May 02, 2012 2550 2555 2529 2549 0 -13.43(-0.52%)
May 01, 2012 2554 2572 2547 2562 0 +5.97(+0.23%)
Apr 30, 2012 2557 2569 2547 2556 0 +4.64(+0.18%)
Apr 27, 2012 2557 2565 2546 2552 0 +3.31(+0.13%)
Apr 26, 2012 2534 2556 2528 2548 0 +14.56(+0.57%)
Apr 25, 2012 2520 2542 2512 2534 0 +19.95(+0.79%)
Apr 24, 2012 2508 2520 2501 2514 0 -3.12(-0.12%)
Apr 23, 2012 2520 2529 2505 2517 0 -24.80(-0.98%)
Apr 20, 2012 2531 2552 2526 2542 0 +28.63(+1.14%)
Apr 19, 2012 2514 2531 2497 2513 0 -2.24(-0.09%)
Apr 18, 2012 2525 2534 2504 2515 0 -21.07(-0.83%)
Apr 17, 2012 2527 2542 2507 2537 0 +16.76(+0.67%)
Apr 16, 2012 2508 2527 2499 2520 0 +23.41(+0.94%)
Apr 13, 2012 2504 2511 2489 2496 0 -21.22(-0.84%)
Apr 12, 2012 2504 2519 2496 2518 0 +15.19(+0.61%)
Apr 11, 2012 2509 2519 2493 2502 0 +7.30(+0.29%)
Apr 10, 2012 2521 2526 2494 2495 0 -29.74(-1.18%)
Apr 09, 2012 2526 2536 2518 2525 0 -15.53(-0.61%)
Apr 05, 2012 2538 2547 2529 2540 0 -1.48(-0.06%)
Apr 04, 2012 2549 2555 2535 2542 0 -29.56(-1.15%)
Apr 03, 2012 2584 2588 2559 2571 0 -14.09(-0.54%)
Apr 02, 2012 2569 2592 2561 2586 0 +21.28(+0.83%)
Mar 30, 2012 2557 2573 2549 2564 0 +13.97(+0.55%)
Mar 29, 2012 2533 2551 2530 2550 0 -3.34(-0.13%)
Mar 28, 2012 2555 2561 2539 2554 0 +2.21(+0.09%)
Mar 27, 2012 2550 2558 2543 2551 0 -1.71(-0.07%)
Mar 26, 2012 2542 2556 2538 2553 0 +27.00(+1.07%)
Mar 23, 2012 2521 2531 2514 2526 0 +3.17(+0.13%)
Mar 22, 2012 2520 2532 2513 2523 0 -10.82(-0.43%)
Mar 21, 2012 2537 2544 2526 2534 0 -4.19(-0.17%)
Mar 20, 2012 2536 2546 2529 2538 0 -7.35(-0.29%)
Mar 19, 2012 2528 2551 2525 2545 0 +15.29(+0.60%)
Mar 16, 2012 2530 2542 2518 2530 0 +6.41(+0.25%)
Mar 15, 2012 2519 2535 2512 2524 0 +2.14(+0.08%)
Mar 14, 2012 2530 2538 2516 2521 0 -14.11(-0.56%)
Mar 13, 2012 2530 2540 2521 2536 0 +12.06(+0.48%)
Mar 12, 2012 2512 2529 2507 2523 0 +10.51(+0.42%)
Mar 09, 2012 2515 2524 2506 2513 0 +2.42(+0.10%)
Mar 08, 2012 2505 2519 2496 2511 0 +30.29(+1.22%)
Mar 07, 2012 2472 2491 2467 2480 0 +8.15(+0.33%)
Mar 06, 2012 2484 2493 2466 2472 0 -35.08(-1.40%)
Mar 05, 2012 2506 2516 2497 2507 0 +7.72(+0.31%)
Mar 02, 2012 2498 2508 2491 2499 0 -12.51(-0.50%)
Mar 01, 2012 2512 2525 2501 2512 0 -2.73(-0.11%)
Feb 29, 2012 2524 2533 2505 2515 0 -10.91(-0.43%)
Feb 28, 2012 2506 2533 2501 2526 0 +21.62(+0.86%)
Feb 27, 2012 2495 2512 2488 2504 0 -40.09(-1.58%)
Feb 24, 2012 2548 2558 2536 2544 0 -13.86(-0.54%)
Feb 23, 2012 2553 2577 2543 2558 0 +13.40(+0.53%)
Feb 22, 2012 2544 2559 2535 2545 0 -1.94(-0.08%)
Feb 21, 2012 2554 2559 2535 2546 0 +7.50(+0.30%)
Feb 17, 2012 2539 2539 2539 0 +1.71(+0.07%)
Feb 16, 2012 2518 2544 2512 2537 0 +16.92(+0.67%)
Feb 15, 2012 2525 2536 2514 2520 0 -5.43(-0.21%)
Feb 14, 2012 2525 2535 2510 2526 0 -1.40(-0.06%)
Feb 13, 2012 2529 2538 2521 2527 0 +14.38(+0.57%)
Feb 10, 2012 2512 2519 2500 2513 0 -14.63(-0.58%)
Feb 09, 2012 2537 2543 2522 2527 0 -5.94(-0.23%)
Feb 08, 2012 2533 2544 2522 2533 0 -6.15(-0.24%)
Feb 07, 2012 2532 2544 2523 2540 0 +11.94(+0.47%)
Feb 06, 2012 2521 2539 2512 2528 0 -3.25(-0.13%)
Feb 03, 2012 2533 2544 2522 2531 0 +8.23(+0.33%)
Feb 02, 2012 2528 2538 2511 2523 0 -4.15(-0.16%)
Feb 01, 2012 2536 2553 2520 2527 0 +15.42(+0.61%)
Jan 31, 2012 2517 2519 2498 2511 0 +5.37(+0.21%)
Jan 30, 2012 2497 2509 2487 2506 0 -0.51(-0.02%)
Jan 27, 2012 2506 2518 2500 2506 0 -9.53(-0.38%)
Jan 26, 2012 2512 2530 2498 2516 0 +2.17(+0.09%)
Jan 25, 2012 2480 2517 2475 2514 0 -0.63(-0.03%)
Jan 24, 2012 2498 2528 2495 2514 0 +4.21(+0.17%)
Jan 23, 2012 2513 2519 2497 2510 0 +6.76(+0.27%)
Jan 20, 2012 2554 2535 2484 2504 0 -48.62(-1.91%)
Jan 19, 2012 2543 2557 2528 2552 0 +11.87(+0.47%)
Jan 18, 2012 2529 2544 2519 2540 0 +25.27(+1.00%)
Jan 17, 2012 2528 2540 2500 2515 0 +5.70(+0.23%)
Jan 13, 2012 2509 2509 2509 0 -18.02(-0.71%)
Jan 12, 2012 2524 2534 2510 2527 0 +9.94(+0.39%)
Jan 11, 2012 2511 2529 2499 2517 0 -6.82(-0.27%)
Jan 10, 2012 2521 2533 2517 2524 0 +9.52(+0.38%)
Jan 09, 2012 2516 2523 2497 2515 0 +0.20(+0.01%)
Jan 06, 2012 2528 2530 2502 2514 0 -14.21(-0.56%)
Jan 05, 2012 2520 2535 2504 2529 0 -13.67(-0.54%)
Jan 04, 2012 2547 2552 2526 2542 0 +14.92(+0.59%)
Dec 30, 2011 2534 2541 2521 2527 0 -1.76(-0.07%)
Dec 29, 2011 2505 2533 2502 2529 0 +14.37(+0.57%)
Dec 28, 2011 2535 2536 2508 2515 0 -19.96(-0.79%)
Dec 27, 2011 2530 2543 2527 2535 0 +4.51(+0.18%)
Dec 23, 2011 2530 2530 2530 0 +30.11(+1.20%)
Dec 21, 2011 2490 2502 2480 2500 0 +12.80(+0.51%)
Dec 20, 2011 2476 2498 2471 2487 0 +32.85(+1.34%)
Dec 19, 2011 2471 2482 2448 2455 0 -3.54(-0.14%)
Dec 16, 2011 2463 2469 2440 2458 0 -5.56(-0.23%)
Dec 15, 2011 2452 2471 2443 2464 0 +52.97(+2.20%)
Dec 14, 2011 2418 2434 2399 2411 0 -6.84(-0.28%)
Dec 13, 2011 2441 2452 2408 2417 0 -11.98(-0.49%)
Dec 12, 2011 2450 2458 2421 2429 0 -36.81(-1.49%)
Dec 09, 2011 2451 2473 2441 2466 0 +33.79(+1.39%)
Dec 08, 2011 2450 2460 2426 2432 0 -27.84(-1.13%)
Dec 07, 2011 2433 2474 2423 2460 0 +25.90(+1.06%)
Dec 06, 2011 2432 2450 2422 2434 0 +8.70(+0.36%)
Dec 05, 2011 2449 2455 2409 2426 0 +6.98(+0.29%)
Dec 02, 2011 2458 2463 2412 2419 0 -39.93(-1.62%)
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.