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 (%)
Apr 30, 2010 2350 2360 2322 2326 0 -19.45(-0.83%)
Apr 29, 2010 2337 2356 2335 2346 0 +13.99(+0.60%)
Apr 28, 2010 2329 2344 2318 2332 0 +7.69(+0.33%)
Apr 27, 2010 2343 2359 2322 2324 0 -28.88(-1.23%)
Apr 26, 2010 2360 2371 2352 2353 0 -15.59(-0.66%)
Apr 23, 2010 2348 2372 2339 2369 0 +11.63(+0.49%)
Apr 22, 2010 2367 2372 2340 2357 0 -22.98(-0.97%)
Apr 21, 2010 2385 2400 2368 2380 0 -19.54(-0.81%)
Apr 20, 2010 2404 2411 2388 2400 0 +2.95(+0.12%)
Apr 19, 2010 2368 2400 2366 2397 0 +20.55(+0.86%)
Apr 16, 2010 2384 2395 2367 2376 0 -17.12(-0.72%)
Apr 15, 2010 2388 2399 2381 2393 0 +1.44(+0.06%)
Apr 14, 2010 2394 2399 2380 2392 0 -4.12(-0.17%)
Apr 13, 2010 2387 2403 2376 2396 0 +12.73(+0.53%)
Apr 12, 2010 2387 2391 2378 2383 0 +6.19(+0.26%)
Apr 09, 2010 2370 2382 2364 2377 0 +19.19(+0.81%)
Apr 08, 2010 2350 2365 2342 2358 0 -3.67(-0.16%)
Apr 07, 2010 2362 2373 2354 2361 0 -12.02(-0.51%)
Apr 06, 2010 2364 2379 2358 2373 0 -23.49(-0.98%)
Apr 05, 2010 2397 2405 2386 2397 0 -2.68(-0.11%)
Apr 01, 2010 2400 2400 2400 0 +7.43(+0.31%)
Mar 31, 2010 2386 2399 2377 2392 0 +12.95(+0.54%)
Mar 30, 2010 2383 2386 2367 2379 0 +3.36(+0.14%)
Mar 29, 2010 2368 2383 2361 2376 0 +10.96(+0.46%)
Mar 26, 2010 2373 2378 2359 2365 0 -5.92(-0.25%)
Mar 25, 2010 2388 2396 2369 2371 0 -7.24(-0.30%)
Mar 24, 2010 2393 2397 2375 2378 0 -20.91(-0.87%)
Mar 23, 2010 2392 2401 2381 2399 0 +9.73(+0.41%)
Mar 22, 2010 2381 2401 2377 2389 0 -10.75(-0.45%)
Mar 19, 2010 2400 2411 2388 2400 0 +1.03(+0.04%)
Mar 18, 2010 2387 2404 2379 2399 0 +6.81(+0.28%)
Mar 17, 2010 2389 2398 2384 2392 0 +3.96(+0.17%)
Mar 16, 2010 2388 2396 2376 2388 0 +1.90(+0.08%)
Mar 15, 2010 2376 2388 2375 2386 0 +8.15(+0.34%)
Mar 12, 2010 2380 2383 2367 2378 0 -0.78(-0.03%)
Mar 11, 2010 2369 2379 2356 2379 0 +0.70(+0.03%)
Mar 10, 2010 2376 2388 2368 2378 0 +4.58(+0.19%)
Mar 09, 2010 2376 2382 2365 2374 0 +4.51(+0.19%)
Mar 08, 2010 2371 2379 2363 2369 0 +2.85(+0.12%)
Mar 05, 2010 2355 2370 2347 2366 0 +18.45(+0.79%)
Mar 04, 2010 2349 2358 2337 2348 0 -3.47(-0.15%)
Mar 03, 2010 2357 2368 2343 2351 0 -0.13(-0.01%)
Mar 02, 2010 2351 2363 2336 2351 0 -15.03(-0.64%)
Mar 01, 2010 2364 2372 2356 2366 0 +16.26(+0.69%)
Feb 26, 2010 2356 2368 2341 2350 0 -0.60(-0.03%)
Feb 25, 2010 2332 2353 2322 2351 0 -0.83(-0.04%)
Feb 24, 2010 2350 2362 2341 2352 0 +13.70(+0.59%)
Feb 23, 2010 2347 2355 2333 2338 0 -12.58(-0.54%)
Feb 22, 2010 2368 2374 2345 2350 0 -13.63(-0.58%)
Feb 19, 2010 2363 2377 2349 2364 0 -2.95(-0.12%)
Feb 18, 2010 2354 2372 2347 2367 0 +16.52(+0.70%)
Feb 17, 2010 2349 2365 2340 2351 0 +8.47(+0.36%)
Feb 16, 2010 2328 2346 2316 2342 0 +25.50(+1.10%)
Feb 12, 2010 2317 2317 2317 0 -6.40(-0.28%)
Feb 11, 2010 2307 2330 2293 2323 0 +17.78(+0.77%)
Feb 10, 2010 2310 2319 2288 2305 0 -7.04(-0.30%)
Feb 09, 2010 2300 2330 2294 2312 0 +20.65(+0.90%)
Feb 08, 2010 2293 2312 2285 2292 0 -9.79(-0.43%)
Feb 05, 2010 2303 2325 2274 2301 0 -12.03(-0.52%)
Feb 04, 2010 2334 2345 2306 2313 0 -30.01(-1.28%)
Feb 03, 2010 2350 2355 2333 2343 0 -9.00(-0.38%)
Feb 02, 2010 2330 2361 2314 2352 0 +34.11(+1.47%)
Feb 01, 2010 2320 2331 2310 2318 0 +8.87(+0.38%)
Jan 29, 2010 2334 2344 2307 2309 0 -21.98(-0.94%)
Jan 28, 2010 2334 2349 2312 2331 0 -9.42(-0.40%)
Jan 27, 2010 2321 2348 2314 2341 0 +16.16(+0.70%)
Jan 26, 2010 2319 2334 2306 2325 0 +5.68(+0.24%)
Jan 25, 2010 2332 2335 2313 2319 0 -1.08(-0.05%)
Jan 22, 2010 2335 2350 2314 2320 0 -12.49(-0.54%)
Jan 21, 2010 2368 2377 2326 2333 0 -29.74(-1.26%)
Jan 20, 2010 2369 2383 2342 2362 0 -6.27(-0.26%)
Jan 19, 2010 2341 2382 2337 2369 0 +33.03(+1.41%)
Jan 15, 2010 2336 2336 2336 0 -25.32(-1.07%)
Jan 14, 2010 2353 2369 2345 2361 0 +15.30(+0.65%)
Jan 13, 2010 2339 2356 2332 2346 0 +12.35(+0.53%)
Jan 12, 2010 2324 2343 2317 2333 0 -8.31(-0.35%)
Jan 11, 2010 2346 2354 2331 2342 0 +15.30(+0.66%)
Jan 08, 2010 2322 2333 2307 2326 0 +10.46(+0.45%)
Jan 07, 2010 2324 2333 2305 2316 0 -19.20(-0.82%)
Jan 06, 2010 2332 2350 2319 2335 0 +5.50(+0.24%)
Jan 05, 2010 2341 2348 2318 2329 0 -11.71(-0.50%)
Jan 04, 2010 2373 2375 2330 2341 0 -32.23(-1.36%)
Dec 31, 2009 2373 2373 2373 0 -16.44(-0.69%)
Dec 30, 2009 2381 2393 2368 2390 0 -2.76(-0.12%)
Dec 29, 2009 2397 2407 2383 2393 0 +4.31(+0.18%)
Dec 28, 2009 2380 2390 2373 2388 0 +10.21(+0.43%)
Dec 24, 2009 2377 2383 2369 2378 0 +6.75(+0.28%)
Dec 23, 2009 2376 2387 2363 2371 0 +7.41(+0.31%)
Dec 22, 2009 2362 2378 2351 2364 0 +9.27(+0.39%)
Dec 21, 2009 2358 2375 2345 2355 0 -4.10(-0.17%)
Dec 18, 2009 2363 2370 2339 2359 0 +2.81(+0.12%)
Dec 17, 2009 2365 2373 2345 2356 0 -20.81(-0.88%)
Dec 16, 2009 2373 2384 2364 2377 0 +11.14(+0.47%)
Dec 15, 2009 2369 2375 2356 2366 0 -12.39(-0.52%)
Dec 14, 2009 2382 2385 2374 2378 0 +13.33(+0.56%)
Dec 11, 2009 2369 2380 2357 2365 0 -2.01(-0.08%)
Dec 10, 2009 2365 2380 2350 2367 0 +2.98(+0.13%)
Dec 09, 2009 2366 2372 2344 2364 0 -7.17(-0.30%)
Dec 08, 2009 2381 2385 2355 2371 0 -8.11(-0.34%)
Dec 07, 2009 2376 2396 2368 2379 0 +3.65(+0.15%)
Dec 04, 2009 2387 2401 2361 2375 0 +8.02(+0.34%)
Dec 03, 2009 2376 2394 2360 2367 0 +2.63(+0.11%)
Dec 02, 2009 2350 2385 2337 2365 0 +17.82(+0.76%)
Dec 01, 2009 2338 2354 2330 2347 0 +24.94(+1.07%)
Nov 30, 2009 2322 2330 2302 2322 0 +1.51(+0.07%)
Nov 27, 2009 2304 2330 2292 2320 0 -21.04(-0.90%)
Nov 25, 2009 2341 2341 2341 0 +15.55(+0.67%)
Nov 24, 2009 2321 2335 2307 2326 0 +15.79(+0.68%)
Nov 23, 2009 2300 2323 2292 2310 0 +35.61(+1.57%)
Nov 20, 2009 2263 2285 2256 2274 0 -8.29(-0.36%)
Nov 19, 2009 2278 2288 2257 2283 0 -10.56(-0.46%)
Nov 18, 2009 2293 2302 2276 2293 0 +6.46(+0.28%)
Nov 17, 2009 2277 2293 2270 2287 0 -7.08(-0.31%)
Nov 16, 2009 2280 2304 2274 2294 0 +26.42(+1.17%)
Nov 13, 2009 2257 2274 2249 2268 0 +14.39(+0.64%)
Nov 12, 2009 2254 2273 2240 2253 0 -11.62(-0.51%)
Nov 11, 2009 2273 2277 2254 2265 0 -8.47(-0.37%)
Nov 10, 2009 2263 2280 2255 2273 0 +10.61(+0.47%)
Nov 09, 2009 2256 2267 2244 2263 0 +23.36(+1.04%)
Nov 06, 2009 2225 2244 2216 2239 0 +13.40(+0.60%)
Nov 05, 2009 2220 2240 2213 2226 0 +16.01(+0.72%)
Nov 04, 2009 2196 2229 2189 2210 0 +20.50(+0.94%)
Nov 03, 2009 2199 2213 2170 2189 0 -15.43(-0.70%)
Nov 02, 2009 2191 2223 2182 2205 0 +15.22(+0.70%)
Oct 30, 2009 2215 2225 2178 2190 0 -26.57(-1.20%)
Oct 29, 2009 2206 2223 2193 2216 0 +25.38(+1.16%)
Oct 28, 2009 2222 2228 2186 2191 0 -22.42(-1.01%)
Oct 27, 2009 2220 2229 2203 2213 0 +14.00(+0.64%)
Oct 26, 2009 2234 2246 2193 2199 0 -30.38(-1.36%)
Oct 23, 2009 2227 2234 2218 2230 0 -16.02(-0.71%)
Oct 22, 2009 2229 2253 2217 2246 0 +21.68(+0.97%)
Oct 21, 2009 2230 2251 2218 2224 0 -10.62(-0.48%)
Oct 20, 2009 2231 2238 2229 2235 0 -16.11(-0.72%)
Oct 19, 2009 2233 2262 2225 2251 0 +26.32(+1.18%)
Oct 16, 2009 2227 2237 2214 2224 0 -19.90(-0.89%)
Oct 15, 2009 2225 2249 2219 2244 0 +17.18(+0.77%)
Oct 14, 2009 2230 2242 2206 2227 0 +13.28(+0.60%)
Oct 13, 2009 2211 2224 2198 2214 0 -28.14(-1.26%)
Oct 12, 2009 2245 2257 2226 2242 0 +22.79(+1.03%)
Oct 09, 2009 2195 2222 2191 2219 0 +17.53(+0.80%)
Oct 08, 2009 2200 2212 2192 2202 0 +16.33(+0.75%)
Oct 07, 2009 2171 2190 2161 2185 0 +4.64(+0.21%)
Oct 06, 2009 2174 2195 2157 2181 0 +13.99(+0.65%)
Oct 05, 2009 2157 2171 2145 2167 0 +9.02(+0.42%)
Oct 02, 2009 2153 2174 2142 2158 0 -3.87(-0.18%)
Oct 01, 2009 2194 2197 2158 2161 0 -37.91(-1.72%)
Sep 30, 2009 2203 2210 2170 2199 0 +8.45(+0.39%)
Sep 29, 2009 2205 2212 2185 2191 0 -11.66(-0.53%)
Sep 28, 2009 2183 2212 2173 2203 0 +25.35(+1.16%)
Sep 25, 2009 2169 2191 2162 2177 0 -0.34(-0.02%)
Sep 24, 2009 2196 2201 2170 2178 0 -11.83(-0.54%)
Sep 23, 2009 2203 2214 2182 2189 0 -6.08(-0.28%)
Sep 22, 2009 2200 2208 2178 2195 0 +16.82(+0.77%)
Sep 21, 2009 2164 2188 2160 2179 0 +3.01(+0.14%)
Sep 18, 2009 2178 2198 2158 2176 0 +8.45(+0.39%)
Sep 17, 2009 2165 2184 2155 2167 0 +13.65(+0.63%)
Sep 16, 2009 2162 2172 2143 2154 0 +6.57(+0.31%)
Sep 15, 2009 2150 2160 2130 2147 0 +1.04(+0.05%)
Sep 14, 2009 2143 2157 2136 2146 0 +0.97(+0.05%)
Sep 11, 2009 2155 2160 2137 2145 0 -7.22(-0.34%)
Sep 10, 2009 2145 2162 2129 2152 0 +1.43(+0.07%)
Sep 09, 2009 2140 2162 2135 2151 0 +14.22(+0.67%)
Sep 08, 2009 2132 2143 2113 2137 0 +28.05(+1.33%)
Sep 04, 2009 2108 2108 2108 0 +22.34(+1.07%)
Sep 03, 2009 2090 2095 2071 2086 0 -3.77(-0.18%)
Sep 02, 2009 2083 2100 2074 2090 0 -2.98(-0.14%)
Sep 01, 2009 2102 2125 2079 2093 0 -19.70(-0.93%)
Aug 31, 2009 2101 2117 2090 2113 0 +4.11(+0.19%)
Aug 28, 2009 2129 2130 2098 2108 0 -9.93(-0.47%)
Aug 27, 2009 2113 2128 2092 2118 0 +6.85(+0.32%)
Aug 26, 2009 2125 2130 2104 2112 0 -8.45(-0.40%)
Aug 25, 2009 2123 2137 2113 2120 0 +2.53(+0.12%)
Aug 24, 2009 2115 2126 2104 2117 0 +2.87(+0.14%)
Aug 21, 2009 2116 2130 2100 2115 0 +7.57(+0.36%)
Aug 20, 2009 2094 2117 2081 2107 0 +14.80(+0.71%)
Aug 19, 2009 2064 2100 2062 2092 0 +18.84(+0.91%)
Aug 18, 2009 2066 2079 2054 2073 0 +14.77(+0.72%)
Aug 17, 2009 2056 2075 2051 2059 0 -22.38(-1.08%)
Aug 14, 2009 2095 2102 2064 2081 0 -11.81(-0.56%)
Aug 13, 2009 2098 2104 2079 2093 0 -2.21(-0.11%)
Aug 12, 2009 2088 2111 2078 2095 0 +15.70(+0.76%)
Aug 11, 2009 2086 2095 2070 2079 0 -5.64(-0.27%)
Aug 10, 2009 2083 2092 2060 2085 0 +2.13(+0.10%)
Aug 07, 2009 2085 2098 2073 2083 0 -1.65(-0.08%)
Aug 06, 2009 2103 2106 2075 2084 0 -20.12(-0.96%)
Aug 05, 2009 2122 2125 2093 2105 0 -7.95(-0.38%)
Aug 04, 2009 2107 2122 2097 2113 0 -6.01(-0.28%)
Aug 03, 2009 2109 2124 2091 2119 0 +16.87(+0.80%)
Jul 31, 2009 2103 2130 2080 2102 0 +3.27(+0.16%)
Jul 30, 2009 2092 2121 2081 2098 0 +27.88(+1.35%)
Jul 29, 2009 2069 2088 2057 2071 0 -7.08(-0.34%)
Jul 28, 2009 2074 2093 2058 2078 0 +0.79(+0.04%)
Jul 27, 2009 2079 2090 2057 2077 0 +10.58(+0.51%)
Jul 25, 2009 2058 2068 2052 2066 0 -19.21(-0.92%)
Jul 24, 2009 2056 2089 2049 2085 0 +25.17(+1.22%)
Jul 23, 2009 2022 2071 2016 2060 0 +37.93(+1.88%)
Jul 22, 2009 2027 2044 2009 2022 0 -6.27(-0.31%)
Jul 21, 2009 2028 2042 2009 2029 0 +18.00(+0.90%)
Jul 20, 2009 2018 2026 1996 2011 0 +18.97(+0.95%)
Jul 17, 2009 1998 2004 1975 1992 0 +3.17(+0.16%)
Jul 16, 2009 1974 2003 1969 1988 0 +28.50(+1.45%)
Jul 15, 2009 1941 1963 1931 1960 0 +37.14(+1.93%)
Jul 14, 2009 1915 1936 1898 1923 0 +13.82(+0.72%)
Jul 13, 2009 1883 1915 1882 1909 0 +30.41(+1.62%)
Jul 10, 2009 1867 1894 1861 1879 0 -10.76(-0.57%)
Jul 09, 2009 1897 1904 1875 1889 0 -0.37(-0.02%)
Jul 08, 2009 1890 1909 1866 1890 0 +9.56(+0.51%)
Jul 07, 2009 1896 1903 1876 1880 0 -24.83(-1.30%)
Jul 06, 2009 1887 1909 1875 1905 0 +17.92(+0.95%)
Jul 02, 2009 1907 1911 1883 1887 0 -42.29(-2.19%)
Jul 01, 2009 1921 1938 1910 1929 0 +16.84(+0.88%)
Jun 30, 2009 1925 1929 1894 1913 0 -11.92(-0.62%)
Jun 29, 2009 1908 1928 1891 1924 0 +9.57(+0.50%)
Jun 26, 2009 1899 1923 1882 1915 0 +6.88(+0.36%)
Jun 25, 2009 1884 1914 1880 1908 0 +17.40(+0.92%)
Jun 24, 2009 1889 1908 1874 1891 0 +2.32(+0.12%)
Jun 23, 2009 1897 1904 1876 1888 0 +19.28(+1.03%)
Jun 22, 2009 1886 1889 1862 1869 0 -27.86(-1.47%)
Jun 19, 2009 1899 1917 1889 1897 0 +7.61(+0.40%)
Jun 18, 2009 1871 1903 1863 1889 0 +19.90(+1.06%)
Jun 17, 2009 1853 1885 1845 1869 0 +23.16(+1.25%)
Jun 16, 2009 1862 1873 1844 1846 0 -8.20(-0.44%)
Jun 15, 2009 1890 1893 1846 1854 0 -46.50(-2.45%)
Jun 12, 2009 1890 1914 1882 1901 0 +23.57(+1.26%)
Jun 11, 2009 1867 1894 1863 1877 0 +17.52(+0.94%)
Jun 10, 2009 1875 1882 1844 1860 0 -9.86(-0.53%)
Jun 09, 2009 1874 1887 1860 1870 0 +10.14(+0.55%)
Jun 08, 2009 1852 1875 1842 1860 0 -9.42(-0.50%)
Jun 05, 2009 1867 1880 1845 1869 0 -2.15(-0.11%)
Jun 04, 2009 1881 1888 1857 1871 0 -2.92(-0.16%)
Jun 03, 2009 1867 1882 1854 1874 0 -2.59(-0.14%)
Jun 02, 2009 1855 1886 1844 1877 0 +10.55(+0.57%)
Jun 01, 2009 1864 1883 1850 1866 0 +18.52(+1.00%)
May 29, 2009 1833 1852 1813 1848 0 +22.23(+1.22%)
May 28, 2009 1824 1841 1806 1825 0 +0.28(+0.02%)
May 27, 2009 1850 1860 1816 1825 0 -22.00(-1.19%)
May 26, 2009 1820 1854 1808 1847 0 +19.41(+1.06%)
May 25, 2009 1828 1828 1828 1828 0 +0.00(+0.00%)
May 22, 2009 1833 1849 1821 1828 0 -5.64(-0.31%)
May 21, 2009 1835 1850 1809 1833 0 -22.54(-1.21%)
May 20, 2009 1858 1877 1847 1856 0 +7.43(+0.40%)
May 19, 2009 1853 1860 1838 1848 0 -0.80(-0.04%)
May 18, 2009 1840 1856 1819 1849 0 +22.05(+1.21%)
May 17, 2009 1827 1827 1827 0 +0.97(+0.05%)
May 15, 2009 1822 1843 1805 1826 0 -10.08(-0.55%)
May 14, 2009 1833 1851 1827 1836 0 +3.79(+0.21%)
May 13, 2009 1826 1854 1819 1832 0 +7.44(+0.41%)
May 12, 2009 1817 1840 1795 1825 0 +28.29(+1.57%)
May 11, 2009 1793 1815 1785 1797 0 -23.50(-1.29%)
May 08, 2009 1812 1834 1797 1820 0 +8.11(+0.45%)
May 07, 2009 1784 1825 1779 1812 0 +7.37(+0.41%)
May 06, 2009 1811 1822 1784 1805 0 +8.92(+0.50%)
May 05, 2009 1775 1801 1766 1796 0 +2.53(+0.14%)
May 04, 2009 1744 1800 1751 1793 0 +45.57(+2.61%)
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.