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, 2011 2435 2461 2422 2456 0 +69.34(+2.91%)
Nov 29, 2011 2388 2403 2376 2387 0 +9.11(+0.38%)
Nov 28, 2011 2370 2391 2358 2378 0 +52.84(+2.27%)
Nov 25, 2011 2326 2343 2318 2325 0 -33.51(-1.42%)
Nov 23, 2011 2358 2358 2358 0 -37.50(-1.57%)
Nov 22, 2011 2400 2408 2383 2396 0 -5.82(-0.24%)
Nov 21, 2011 2411 2415 2392 2401 0 -38.46(-1.58%)
Nov 18, 2011 2456 2458 2430 2440 0 -0.53(-0.02%)
Nov 17, 2011 2455 2469 2422 2440 0 -17.80(-0.72%)
Nov 16, 2011 2462 2492 2452 2458 0 -18.43(-0.74%)
Nov 15, 2011 2478 2492 2457 2477 0 -2.08(-0.08%)
Nov 14, 2011 2486 2495 2469 2479 0 -17.97(-0.72%)
Nov 11, 2011 2479 2509 2477 2497 0 +46.28(+1.89%)
Nov 10, 2011 2452 2465 2432 2450 0 +14.05(+0.58%)
Nov 09, 2011 2462 2466 2424 2436 0 -66.14(-2.64%)
Nov 08, 2011 2478 2507 2467 2503 0 +28.66(+1.16%)
Nov 07, 2011 2466 2483 2447 2474 0 -5.82(-0.23%)
Nov 04, 2011 2478 2494 2454 2480 0 -17.60(-0.70%)
Nov 03, 2011 2477 2502 2457 2497 0 +41.10(+1.67%)
Nov 02, 2011 2472 2481 2442 2456 0 +12.24(+0.50%)
Nov 01, 2011 2438 2473 2425 2444 0 -48.57(-1.95%)
Oct 31, 2011 2536 2551 2491 2493 0 -58.71(-2.30%)
Oct 28, 2011 2548 2562 2529 2551 0 -5.14(-0.20%)
Oct 27, 2011 2544 2569 2524 2556 0 +54.20(+2.17%)
Oct 26, 2011 2498 2513 2466 2502 0 +22.85(+0.92%)
Oct 25, 2011 2508 2521 2468 2479 0 -67.89(-2.67%)
Oct 24, 2011 2522 2553 2513 2547 0 +21.73(+0.86%)
Oct 21, 2011 2504 2527 2494 2526 0 +47.75(+1.93%)
Oct 20, 2011 2482 2493 2453 2478 0 +22.95(+0.93%)
Oct 19, 2011 2502 2508 2441 2455 0 -54.22(-2.16%)
Oct 18, 2011 2475 2523 2464 2509 0 +24.82(+1.00%)
Oct 17, 2011 2508 2520 2479 2484 0 -46.08(-1.82%)
Oct 14, 2011 2532 2536 2511 2530 0 +24.70(+0.99%)
Oct 13, 2011 2498 2512 2475 2506 0 -1.33(-0.05%)
Oct 12, 2011 2500 2522 2491 2507 0 +21.40(+0.86%)
Oct 11, 2011 2486 2499 2469 2486 0 -13.93(-0.56%)
Oct 10, 2011 2484 2502 2474 2499 0 +61.37(+2.52%)
Oct 07, 2011 2445 2466 2433 2438 0 +2.36(+0.10%)
Oct 06, 2011 2413 2436 2412 2436 0 +33.00(+1.37%)
Oct 05, 2011 2387 2409 2370 2403 0 +3.16(+0.13%)
Oct 04, 2011 2359 2404 2332 2400 0 +19.89(+0.84%)
Oct 03, 2011 2425 2449 2378 2380 0 -57.45(-2.36%)
Sep 30, 2011 2436 2476 2426 2437 0 -28.59(-1.16%)
Sep 29, 2011 2478 2488 2433 2466 0 +24.75(+1.01%)
Sep 28, 2011 2466 2485 2437 2441 0 -9.44(-0.39%)
Sep 27, 2011 2449 2475 2425 2450 0 +36.70(+1.52%)
Sep 26, 2011 2391 2419 2375 2414 0 +47.23(+2.00%)
Sep 23, 2011 2345 2379 2336 2366 0 -8.44(-0.36%)
Sep 22, 2011 2369 2397 2344 2375 0 -47.16(-1.95%)
Sep 21, 2011 2463 2479 2421 2422 0 -37.74(-1.53%)
Sep 20, 2011 2462 2489 2442 2460 0 +6.03(+0.25%)
Sep 19, 2011 2441 2464 2429 2454 0 -23.67(-0.96%)
Sep 16, 2011 2473 2485 2454 2477 0 -0.02(-0.00%)
Sep 15, 2011 2478 2489 2456 2477 0 +28.13(+1.15%)
Sep 14, 2011 2443 2473 2411 2449 0 +21.37(+0.88%)
Sep 13, 2011 2429 2442 2406 2428 0 +14.60(+0.60%)
Sep 12, 2011 2387 2417 2366 2413 0 -14.60(-0.60%)
Sep 09, 2011 2456 2462 2412 2428 0 -46.57(-1.88%)
Sep 08, 2011 2476 2513 2469 2475 0 -31.39(-1.25%)
Sep 07, 2011 2486 2507 2474 2506 0 +46.43(+1.89%)
Sep 06, 2011 2401 2464 2388 2460 0 -13.12(-0.53%)
Sep 02, 2011 2473 2473 2473 0 -53.54(-2.12%)
Sep 01, 2011 2542 2559 2518 2526 0 -12.17(-0.48%)
Aug 31, 2011 2535 2555 2518 2538 0 +28.01(+1.12%)
Aug 30, 2011 2500 2521 2481 2510 0 +0.99(+0.04%)
Aug 29, 2011 2471 2515 2468 2509 0 +48.14(+1.96%)
Aug 26, 2011 2430 2472 2395 2461 0 +6.98(+0.28%)
Aug 25, 2011 2484 2491 2440 2454 0 -47.33(-1.89%)
Aug 24, 2011 2486 2510 2470 2502 0 +24.57(+0.99%)
Aug 23, 2011 2425 2479 2418 2477 0 +76.45(+3.18%)
Aug 22, 2011 2447 2452 2394 2401 0 +11.38(+0.48%)
Aug 19, 2011 2385 2429 2379 2389 0 -18.31(-0.76%)
Aug 18, 2011 2413 2431 2377 2407 0 -63.65(-2.58%)
Aug 17, 2011 2477 2494 2451 2471 0 +21.50(+0.88%)
Aug 16, 2011 2436 2471 2425 2450 0 -6.69(-0.27%)
Aug 15, 2011 2435 2463 2427 2456 0 +37.97(+1.57%)
Aug 12, 2011 2428 2441 2393 2418 0 +10.60(+0.44%)
Aug 11, 2011 2293 2432 2290 2408 0 +76.65(+3.29%)
Aug 10, 2011 2404 2416 2326 2331 0 -98.30(-4.05%)
Aug 09, 2011 2395 2434 2309 2429 0 +85.12(+3.63%)
Aug 08, 2011 2395 2426 2340 2344 0 -103.93(-4.25%)
Aug 05, 2011 2452 2480 2388 2448 0 +20.10(+0.83%)
Aug 04, 2011 2485 2498 2426 2428 0 -92.25(-3.66%)
Aug 03, 2011 2517 2530 2471 2520 0 +15.64(+0.62%)
Aug 02, 2011 2534 2553 2504 2505 0 -60.33(-2.35%)
Aug 01, 2011 2601 2604 2537 2565 0 -12.11(-0.47%)
Jul 29, 2011 2574 2597 2555 2577 0 -11.19(-0.43%)
Jul 28, 2011 2589 2609 2578 2588 0 -10.31(-0.40%)
Jul 27, 2011 2630 2633 2594 2599 0 -34.93(-1.33%)
Jul 26, 2011 2647 2652 2629 2634 0 -7.19(-0.27%)
Jul 25, 2011 2639 2651 2630 2641 0 +2.56(+0.10%)
Jul 22, 2011 2644 2648 2630 2638 0 -14.02(-0.53%)
Jul 21, 2011 2648 2666 2638 2652 0 +8.23(+0.31%)
Jul 20, 2011 2643 2663 2626 2644 0 -4.40(-0.17%)
Jul 19, 2011 2656 2668 2631 2648 0 +22.06(+0.84%)
Jul 18, 2011 2632 2637 2605 2626 0 -23.61(-0.89%)
Jul 15, 2011 2653 2661 2630 2650 0 +1.99(+0.08%)
Jul 14, 2011 2653 2664 2641 2648 0 -5.71(-0.22%)
Jul 13, 2011 2643 2671 2637 2654 0 +19.49(+0.74%)
Jul 12, 2011 2626 2657 2624 2634 0 -6.96(-0.26%)
Jul 11, 2011 2643 2658 2628 2641 0 -26.49(-0.99%)
Jul 08, 2011 2671 2682 2652 2668 0 -3.10(-0.12%)
Jul 07, 2011 2672 2680 2656 2671 0 +12.00(+0.45%)
Jul 06, 2011 2655 2668 2648 2659 0 +0.77(+0.03%)
Jul 05, 2011 2645 2664 2642 2658 0 +12.03(+0.45%)
Jul 01, 2011 2646 2646 2646 0 +19.49(+0.74%)
Jun 30, 2011 2605 2637 2599 2626 0 +18.48(+0.71%)
Jun 29, 2011 2601 2618 2590 2608 0 +20.39(+0.79%)
Jun 28, 2011 2577 2597 2569 2588 0 +23.30(+0.91%)
Jun 27, 2011 2559 2577 2550 2564 0 +10.04(+0.39%)
Jun 24, 2011 2571 2574 2547 2554 0 -21.79(-0.85%)
Jun 23, 2011 2570 2578 2539 2576 0 -19.27(-0.74%)
Jun 22, 2011 2604 2618 2593 2595 0 -14.75(-0.57%)
Jun 21, 2011 2606 2622 2597 2610 0 +11.23(+0.43%)
Jun 20, 2011 2598 2602 2592 2599 0 +10.06(+0.39%)
Jun 17, 2011 2605 2615 2584 2589 0 -1.39(-0.05%)
Jun 16, 2011 2583 2602 2564 2590 0 +2.83(+0.11%)
Jun 15, 2011 2615 2622 2573 2587 0 -42.16(-1.60%)
Jun 14, 2011 2617 2640 2612 2629 0 +22.89(+0.88%)
Jun 13, 2011 2597 2623 2594 2607 0 +18.55(+0.72%)
Jun 10, 2011 2608 2614 2584 2588 0 -36.31(-1.38%)
Jun 09, 2011 2623 2646 2608 2624 0 -1.81(-0.07%)
Jun 08, 2011 2622 2638 2605 2626 0 -3.22(-0.12%)
Jun 07, 2011 2641 2652 2624 2629 0 -4.40(-0.17%)
Jun 06, 2011 2638 2650 2627 2634 0 -14.02(-0.53%)
Jun 03, 2011 2646 2659 2637 2648 0 +47.75(+1.84%)
May 24, 2011 2598 2617 2589 2600 0 +12.54(+0.48%)
May 23, 2011 2578 2599 2573 2587 0 -24.45(-0.94%)
May 20, 2011 2630 2633 2601 2612 0 -23.95(-0.91%)
May 19, 2011 2627 2642 2613 2636 0 +4.73(+0.18%)
May 18, 2011 2611 2636 2604 2631 0 +20.69(+0.79%)
May 17, 2011 2601 2615 2590 2610 0 -8.35(-0.32%)
May 16, 2011 2611 2637 2607 2619 0 +2.28(+0.09%)
May 13, 2011 2635 2643 2595 2617 0 -19.02(-0.72%)
May 12, 2011 2605 2642 2594 2636 0 +29.29(+1.12%)
May 11, 2011 2611 2624 2588 2606 0 +7.08(+0.27%)
May 10, 2011 2587 2601 2579 2599 0 +5.69(+0.22%)
May 09, 2011 2576 2598 2572 2594 0 +16.49(+0.64%)
May 06, 2011 2583 2596 2564 2577 0 +8.80(+0.34%)
May 05, 2011 2575 2590 2558 2568 0 -28.96(-1.12%)
May 04, 2011 2605 2617 2580 2597 0 +6.48(+0.25%)
May 03, 2011 2592 2604 2578 2591 0 +0.34(+0.01%)
May 02, 2011 2590 2592 2584 2590 0 +12.48(+0.48%)
Apr 29, 2011 2578 2587 2564 2578 0 +10.05(+0.39%)
Apr 28, 2011 2564 2577 2552 2568 0 +6.88(+0.27%)
Apr 27, 2011 2517 2566 2507 2561 0 +17.36(+0.68%)
Apr 26, 2011 2523 2552 2515 2544 0 +32.56(+1.30%)
Apr 25, 2011 2506 2516 2491 2511 0 +0.57(+0.02%)
Apr 21, 2011 2521 2534 2496 2510 0 -17.91(-0.71%)
Apr 20, 2011 2503 2532 2495 2528 0 +66.60(+2.71%)
Apr 19, 2011 2447 2466 2435 2462 0 +63.46(+2.65%)
Apr 18, 2011 2404 2419 2386 2398 0 -32.05(-1.32%)
Apr 15, 2011 2424 2438 2412 2430 0 +18.72(+0.78%)
Apr 14, 2011 2397 2416 2394 2412 0 +14.91(+0.62%)
Apr 13, 2011 2403 2410 2392 2397 0 -6.77(-0.28%)
Apr 12, 2011 2403 2413 2395 2403 0 -0.12(-0.00%)
Apr 11, 2011 2402 2416 2391 2404 0 +3.41(+0.14%)
Apr 08, 2011 2423 2425 2390 2400 0 -5.51(-0.23%)
Apr 07, 2011 2413 2420 2395 2406 0 +5.15(+0.21%)
Apr 06, 2011 2403 2410 2396 2401 0 +4.34(+0.18%)
Apr 05, 2011 2392 2406 2385 2396 0 +1.35(+0.06%)
Apr 04, 2011 2378 2398 2375 2395 0 +18.76(+0.79%)
Apr 01, 2011 2370 2381 2356 2376 0 +5.25(+0.22%)
Mar 31, 2011 2372 2386 2367 2371 0 -3.62(-0.15%)
Mar 30, 2011 2371 2378 2368 2374 0 +10.45(+0.44%)
Mar 29, 2011 2359 2370 2353 2364 0 -6.25(-0.26%)
Mar 28, 2011 2372 2380 2365 2370 0 -1.23(-0.05%)
Mar 25, 2011 2376 2383 2363 2372 0 +1.19(+0.05%)
Mar 24, 2011 2352 2373 2346 2370 0 +24.82(+1.06%)
Mar 23, 2011 2348 2355 2331 2346 0 -5.71(-0.24%)
Mar 22, 2011 2359 2368 2348 2351 0 +1.67(+0.07%)
Mar 21, 2011 2347 2354 2343 2350 0 +18.37(+0.79%)
Mar 18, 2011 2343 2347 2320 2331 0 +7.07(+0.30%)
Mar 17, 2011 2329 2336 2315 2324 0 +27.65(+1.20%)
Mar 16, 2011 2322 2329 2287 2296 0 -32.59(-1.40%)
Mar 15, 2011 2324 2351 2320 2329 0 -26.43(-1.12%)
Mar 14, 2011 2362 2369 2346 2355 0 -20.01(-0.84%)
Mar 11, 2011 2359 2382 2355 2375 0 +5.36(+0.23%)
Mar 10, 2011 2383 2390 2364 2370 0 -24.07(-1.01%)
Mar 09, 2011 2401 2411 2384 2394 0 -9.30(-0.39%)
Mar 08, 2011 2398 2412 2389 2403 0 -2.13(-0.09%)
Mar 07, 2011 2426 2430 2400 2406 0 -25.17(-1.04%)
Mar 04, 2011 2444 2447 2410 2431 0 -3.38(-0.14%)
Mar 03, 2011 2433 2442 2422 2434 0 +5.10(+0.21%)
Mar 02, 2011 2421 2436 2413 2429 0 +7.13(+0.29%)
Mar 01, 2011 2435 2444 2416 2422 0 -2.48(-0.10%)
Feb 28, 2011 2399 2429 2389 2424 0 +45.89(+1.93%)
Feb 25, 2011 2376 2386 2363 2379 0 +2.69(+0.11%)
Feb 24, 2011 2391 2394 2367 2376 0 -37.20(-1.54%)
Feb 23, 2011 2417 2437 2406 2413 0 -0.46(-0.02%)
Feb 22, 2011 2417 2428 2404 2414 0 -20.07(-0.82%)
Feb 18, 2011 2434 2434 2434 0 +8.64(+0.36%)
Feb 17, 2011 2408 2430 2405 2425 0 +19.21(+0.80%)
Feb 16, 2011 2394 2415 2390 2406 0 +7.58(+0.32%)
Feb 15, 2011 2395 2404 2390 2398 0 -2.70(-0.11%)
Feb 14, 2011 2397 2408 2394 2401 0 -0.47(-0.02%)
Feb 11, 2011 2392 2412 2387 2401 0 +2.60(+0.11%)
Feb 10, 2011 2388 2404 2382 2399 0 -5.32(-0.22%)
Feb 09, 2011 2399 2407 2392 2404 0 +2.82(+0.12%)
Feb 08, 2011 2406 2411 2394 2401 0 -4.58(-0.19%)
Feb 07, 2011 2401 2412 2396 2406 0 +4.59(+0.19%)
Feb 04, 2011 2399 2405 2388 2401 0 -5.06(-0.21%)
Feb 03, 2011 2395 2412 2389 2406 0 +7.22(+0.30%)
Feb 02, 2011 2394 2405 2386 2399 0 -3.69(-0.15%)
Feb 01, 2011 2375 2409 2374 2403 0 +31.21(+1.32%)
Jan 31, 2011 2375 2387 2362 2372 0 -0.53(-0.02%)
Jan 28, 2011 2393 2402 2366 2372 0 -21.87(-0.91%)
Jan 27, 2011 2395 2409 2389 2394 0 -22.94(-0.95%)
Jan 26, 2011 2426 2434 2408 2417 0 -8.38(-0.35%)
Jan 25, 2011 2421 2437 2407 2425 0 -14.99(-0.61%)
Jan 24, 2011 2428 2447 2421 2440 0 +15.04(+0.62%)
Jan 21, 2011 2440 2443 2419 2425 0 -1.27(-0.05%)
Jan 20, 2011 2422 2436 2410 2426 0 -10.09(-0.41%)
Jan 19, 2011 2434 2446 2425 2437 0 -3.10(-0.13%)
Jan 18, 2011 2440 2454 2433 2440 0 +5.91(+0.24%)
Jan 14, 2011 2434 2434 2434 0 -6.84(-0.28%)
Jan 13, 2011 2436 2449 2426 2441 0 -1.98(-0.08%)
Jan 12, 2011 2441 2451 2430 2443 0 +18.02(+0.74%)
Jan 11, 2011 2423 2430 2410 2425 0 +6.92(+0.29%)
Jan 10, 2011 2416 2424 2407 2418 0 -12.69(-0.52%)
Jan 07, 2011 2448 2454 2427 2430 0 -27.51(-1.12%)
Jan 06, 2011 2461 2465 2446 2458 0 +3.18(+0.13%)
Jan 05, 2011 2445 2463 2435 2455 0 -9.35(-0.38%)
Jan 04, 2011 2467 2474 2449 2464 0 -5.59(-0.23%)
Jan 03, 2011 2462 2482 2457 2470 0 +21.40(+0.87%)
Dec 31, 2010 2445 2459 2440 2448 0 -1.11(-0.05%)
Dec 30, 2010 2452 2460 2443 2449 0 -6.96(-0.28%)
Dec 29, 2010 2453 2468 2452 2456 0 +3.55(+0.14%)
Dec 28, 2010 2457 2464 2446 2453 0 +10.12(+0.41%)
Dec 27, 2010 2444 2450 2435 2443 0 -7.44(-0.30%)
Dec 23, 2010 2442 2458 2438 2450 0 -2.30(-0.09%)
Dec 22, 2010 2449 2460 2441 2452 0 +0.30(+0.01%)
Dec 21, 2010 2457 2464 2446 2452 0 -0.33(-0.01%)
Dec 20, 2010 2451 2459 2441 2452 0 +0.18(+0.01%)
Dec 17, 2010 2449 2457 2432 2452 0 +0.73(+0.03%)
Dec 16, 2010 2453 2462 2430 2451 0 -5.55(-0.23%)
Dec 15, 2010 2473 2487 2447 2457 0 +42.42(+1.76%)
Dec 14, 2010 2390 2423 2386 2415 0 +35.61(+1.50%)
Dec 10, 2010 2379 2388 2364 2379 0 -0.47(-0.02%)
Dec 09, 2010 2388 2401 2368 2379 0 -2.72(-0.11%)
Dec 08, 2010 2376 2388 2368 2382 0 +3.22(+0.14%)
Dec 07, 2010 2397 2402 2377 2379 0 +2.48(+0.10%)
Dec 06, 2010 2376 2385 2371 2376 0 -12.85(-0.54%)
Dec 03, 2010 2382 2395 2371 2389 0 +5.93(+0.25%)
Dec 02, 2010 2368 2395 2364 2383 0 +18.46(+0.78%)
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.