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 (%)
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%)
Dec 01, 2011 2470 2481 2451 2459 0 +2.72(+0.11%)
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%)
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.