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, 2015 4479 4500 4435 4450 0 -37.57(-0.84%)
Apr 29, 2015 4506 4536 4470 4487 0 -30.49(-0.67%)
Apr 28, 2015 4502 4535 4464 4518 0 +2.63(+0.06%)
Apr 27, 2015 4550 4571 4510 4515 0 -19.73(-0.44%)
Apr 24, 2015 4521 4558 4503 4535 0 -10.41(-0.23%)
Apr 23, 2015 4540 4562 4507 4545 0 +36.24(+0.80%)
Apr 22, 2015 4515 4528 4490 4509 0 -10.86(-0.24%)
Apr 21, 2015 4532 4548 4512 4520 0 +38.17(+0.85%)
Apr 20, 2015 4489 4510 4473 4482 0 +11.76(+0.26%)
Apr 17, 2015 4467 4485 4445 4470 0 -23.42(-0.52%)
Apr 16, 2015 4506 4522 4483 4493 0 -19.12(-0.42%)
Apr 15, 2015 4516 4535 4493 4513 0 +1.60(+0.04%)
Apr 14, 2015 4517 4539 4491 4511 0 +15.22(+0.34%)
Apr 13, 2015 4522 4541 4489 4496 0 -53.44(-1.17%)
Apr 10, 2015 4528 4556 4513 4549 0 +35.85(+0.79%)
Apr 09, 2015 4495 4524 4477 4513 0 +48.75(+1.09%)
Apr 08, 2015 4464 4483 4440 4465 0 +4.92(+0.11%)
Apr 07, 2015 4458 4499 4441 4460 0 +38.32(+0.87%)
Apr 06, 2015 4402 4438 4381 4421 0 +0.78(+0.02%)
Apr 02, 2015 4421 4421 4421 4421 0 +10.16(+0.23%)
Apr 01, 2015 4442 4446 4378 4410 0 -7.52(-0.17%)
Mar 31, 2015 4428 4460 4414 4418 0 -70.39(-1.57%)
Mar 30, 2015 4464 4503 4450 4488 0 +43.78(+0.99%)
Mar 27, 2015 4433 4464 4427 4445 0 +24.82(+0.56%)
Mar 26, 2015 4420 4444 4393 4420 0 -21.40(-0.48%)
Mar 25, 2015 4484 4535 4439 4441 0 -68.20(-1.51%)
Mar 24, 2015 4547 4562 4506 4509 0 -31.05(-0.68%)
Mar 23, 2015 4530 4563 4512 4540 0 +18.96(+0.42%)
Mar 20, 2015 4512 4546 4491 4521 0 +49.68(+1.11%)
Mar 19, 2015 4449 4488 4441 4472 0 -9.45(-0.21%)
Mar 18, 2015 4408 4496 4385 4481 0 +76.65(+1.74%)
Mar 17, 2015 4405 4427 4377 4404 0 -30.40(-0.69%)
Mar 16, 2015 4394 4446 4389 4435 0 +60.70(+1.39%)
Mar 13, 2015 4373 4394 4342 4374 0 -10.64(-0.24%)
Mar 12, 2015 4355 4397 4345 4385 0 +51.56(+1.19%)
Mar 11, 2015 4357 4373 4318 4333 0 -15.41(-0.35%)
Mar 10, 2015 4365 4381 4340 4349 0 -61.71(-1.40%)
Mar 09, 2015 4387 4421 4371 4410 0 +23.08(+0.53%)
Mar 06, 2015 4434 4457 4376 4387 0 -72.38(-1.62%)
Mar 05, 2015 4455 4485 4438 4460 0 +18.53(+0.42%)
Mar 04, 2015 4441 4461 4403 4441 0 -11.93(-0.27%)
Mar 03, 2015 4459 4461 4438 4453 0 -49.22(-1.09%)
Mar 02, 2015 4471 4513 4472 4502 0 -7.04(-0.16%)
Feb 27, 2015 4527 4544 4505 4509 0 -16.49(-0.36%)
Feb 26, 2015 4512 4534 4509 4526 0 +35.66(+0.79%)
Feb 25, 2015 4485 4502 4460 4490 0 +11.62(+0.26%)
Feb 24, 2015 4463 4493 4451 4479 0 +4.63(+0.10%)
Feb 23, 2015 4490 4500 4453 4474 0 +1.13(+0.03%)
Feb 20, 2015 4439 4480 4412 4473 0 +7.23(+0.16%)
Feb 19, 2015 4445 4480 4428 4466 0 +17.17(+0.39%)
Feb 18, 2015 4463 4473 4415 4448 0 -7.06(-0.16%)
Feb 17, 2015 4429 4461 4412 4455 0 +16.94(+0.38%)
Feb 13, 2015 4439 4439 4439 4439 0 +23.66(+0.54%)
Feb 12, 2015 4448 4456 4348 4415 0 -21.41(-0.48%)
Feb 11, 2015 4425 4452 4410 4436 0 -1.46(-0.03%)
Feb 10, 2015 4424 4449 4397 4438 0 +21.38(+0.48%)
Feb 09, 2015 4445 4468 4397 4416 0 +24.21(+0.55%)
Feb 06, 2015 4421 4439 4373 4392 0 -15.56(-0.35%)
Feb 05, 2015 4377 4414 4362 4408 0 +32.60(+0.75%)
Feb 04, 2015 4403 4417 4359 4375 0 -11.17(-0.25%)
Feb 03, 2015 4368 4395 4338 4386 0 +29.67(+0.68%)
Feb 02, 2015 4339 4358 4295 4357 0 +19.92(+0.46%)
Jan 30, 2015 4379 4398 4334 4337 0 -82.70(-1.87%)
Jan 29, 2015 4382 4423 4355 4419 0 +59.28(+1.36%)
Jan 28, 2015 4414 4438 4355 4360 0 -52.63(-1.19%)
Jan 27, 2015 4400 4443 4373 4413 0 +30.20(+0.69%)
Jan 26, 2015 4389 4412 4342 4383 0 +6.66(+0.15%)
Jan 23, 2015 4407 4416 4363 4376 0 -30.13(-0.68%)
Jan 22, 2015 4366 4414 4338 4406 0 +12.03(+0.27%)
Jan 21, 2015 4376 4420 4346 4394 0 -31.04(-0.70%)
Jan 20, 2015 4448 4463 4385 4425 0 -41.49(-0.93%)
Jan 16, 2015 4429 4472 4417 4467 0 +48.87(+1.11%)
Jan 15, 2015 4418 4424 4354 4418 0 +28.38(+0.65%)
Jan 14, 2015 4377 4405 4360 4389 0 -8.94(-0.20%)
Jan 13, 2015 4398 4398 4398 4398 0 +14.73(+0.34%)
Jan 12, 2015 4400 4421 4366 4383 0 -5.82(-0.13%)
Jan 09, 2015 4435 4442 4376 4389 0 -20.89(-0.47%)
Jan 08, 2015 4378 4422 4367 4410 0 +81.22(+1.88%)
Jan 07, 2015 4277 4342 4270 4329 0 +64.48(+1.51%)
Jan 06, 2015 4305 4327 4243 4264 0 -31.46(-0.73%)
Jan 05, 2015 4330 4340 4287 4296 0 -19.26(-0.45%)
Jan 02, 2015 4339 4355 4300 4315 0 -8.79(-0.20%)
Dec 31, 2014 4324 4324 4324 4324 0 -27.93(-0.64%)
Dec 30, 2014 4356 4372 4341 4352 0 -11.95(-0.27%)
Dec 29, 2014 4348 4382 4340 4364 0 +5.41(+0.12%)
Dec 26, 2014 4358 4376 4341 4358 0 +17.35(+0.40%)
Dec 24, 2014 4341 4341 4341 4341 0 +18.19(+0.42%)
Dec 23, 2014 4394 4406 4302 4323 0 -79.00(-1.79%)
Dec 22, 2014 4383 4414 4375 4402 0 +31.81(+0.73%)
Dec 19, 2014 4385 4417 4354 4370 0 -19.34(-0.44%)
Dec 18, 2014 4345 4393 4320 4389 0 +101.88(+2.38%)
Dec 17, 2014 4252 4304 4233 4288 0 +47.06(+1.11%)
Dec 16, 2014 4241 4312 4240 4241 0 -29.07(-0.68%)
Dec 15, 2014 4316 4331 4258 4270 0 -40.14(-0.93%)
Dec 12, 2014 4378 4387 4309 4310 0 -68.52(-1.57%)
Dec 11, 2014 4359 4406 4346 4378 0 +14.50(+0.33%)
Dec 10, 2014 4410 4420 4358 4364 0 -44.24(-1.00%)
Dec 09, 2014 4413 4431 4363 4408 0 -30.43(-0.69%)
Dec 08, 2014 4438 4455 4425 4438 0 -3.78(-0.09%)
Dec 05, 2014 4418 4456 4406 4442 0 +17.32(+0.39%)
Dec 04, 2014 4432 4449 4409 4425 0 +0.70(+0.02%)
Dec 03, 2014 4429 4453 4403 4424 0 -13.45(-0.30%)
Dec 02, 2014 4414 4446 4396 4438 0 +3.79(+0.09%)
Dec 01, 2014 4442 4466 4415 4434 0 -11.64(-0.26%)
Nov 28, 2014 4433 4466 4422 4445 0 +40.35(+0.92%)
Nov 26, 2014 4405 4405 4405 4405 0 +22.15(+0.51%)
Nov 25, 2014 4381 4399 4371 4383 0 +3.16(+0.07%)
Nov 24, 2014 4396 4414 4363 4380 0 -13.69(-0.31%)
Nov 21, 2014 4413 4421 4379 4394 0 -7.16(-0.16%)
Nov 20, 2014 4410 4421 4383 4401 0 -22.24(-0.50%)
Nov 19, 2014 4416 4434 4396 4423 0 -1.19(-0.03%)
Nov 18, 2014 4387 4434 4374 4424 0 +42.66(+0.97%)
Nov 17, 2014 4368 4406 4355 4381 0 +36.11(+0.83%)
Nov 14, 2014 4352 4369 4326 4345 0 -22.17(-0.51%)
Nov 13, 2014 4355 4386 4340 4367 0 +36.79(+0.85%)
Nov 12, 2014 4321 4354 4311 4331 0 -5.46(-0.13%)
Nov 11, 2014 4334 4351 4316 4336 0 +4.01(+0.09%)
Nov 10, 2014 4316 4341 4286 4332 0 +23.95(+0.56%)
Nov 07, 2014 4320 4330 4283 4308 0 -23.07(-0.53%)
Nov 06, 2014 4332 4356 4312 4331 0 -3.80(-0.09%)
Nov 05, 2014 4338 4349 4301 4335 0 +26.66(+0.62%)
Nov 04, 2014 4295 4322 4261 4308 0 +26.62(+0.62%)
Nov 03, 2014 4286 4304 4250 4282 0 -22.08(-0.51%)
Oct 31, 2014 4293 4321 4273 4304 0 +37.88(+0.89%)
Oct 30, 2014 4201 4273 4182 4266 0 +50.54(+1.20%)
Oct 28, 2014 4216 4225 4178 4215 0 +54.81(+1.32%)
Oct 27, 2014 4144 4178 4134 4161 0 +12.54(+0.30%)
Oct 24, 2014 4136 4159 4117 4148 0 +26.46(+0.64%)
Oct 23, 2014 4116 4141 4100 4122 0 +50.31(+1.24%)
Oct 21, 2014 4029 4074 4017 4071 0 +54.02(+1.34%)
Oct 20, 2014 3986 4024 3970 4017 0 +37.69(+0.95%)
Oct 17, 2014 3954 4002 3935 3980 0 +71.52(+1.83%)
Oct 16, 2014 3881 3951 3864 3908 0 -43.98(-1.11%)
Oct 15, 2014 3910 3973 3839 3952 0 +6.38(+0.16%)
Oct 14, 2014 4018 4041 3896 3946 0 -43.94(-1.10%)
Oct 13, 2014 4082 4089 3981 3990 0 -85.61(-2.10%)
Oct 10, 2014 4110 4126 4071 4075 0 -39.88(-0.97%)
Oct 09, 2014 4199 4212 4106 4115 0 -93.53(-2.22%)
Oct 08, 2014 4123 4213 4109 4209 0 +80.37(+1.95%)
Oct 07, 2014 4177 4194 4113 4128 0 -94.17(-2.23%)
Oct 06, 2014 4232 4250 4200 4222 0 -0.08(-0.00%)
Oct 03, 2014 4188 4231 4183 4223 0 +27.21(+0.65%)
Oct 02, 2014 4217 4231 4167 4195 0 -17.88(-0.42%)
Oct 01, 2014 4270 4280 4195 4213 0 -63.06(-1.47%)
Sep 30, 2014 4273 4302 4265 4276 0 +8.21(+0.19%)
Sep 29, 2014 4257 4280 4242 4268 0 -2.14(-0.05%)
Sep 26, 2014 4267 4285 4234 4270 0 +12.66(+0.30%)
Sep 25, 2014 4302 4309 4255 4258 0 -25.85(-0.60%)
Sep 19, 2014 4286 4305 4268 4283 0 -7.71(-0.18%)
Sep 18, 2014 4261 4297 4253 4291 0 +22.84(+0.54%)
Sep 17, 2014 4270 4294 4255 4268 0 +12.44(+0.29%)
Sep 16, 2014 4220 4265 4208 4256 0 +29.01(+0.69%)
Sep 15, 2014 4217 4239 4207 4227 0 +6.50(+0.15%)
Sep 12, 2014 4219 4231 4197 4220 0 -10.71(-0.25%)
Sep 11, 2014 4228 4241 4210 4231 0 -0.62(-0.01%)
Sep 10, 2014 4211 4244 4198 4232 0 +27.63(+0.66%)
Sep 09, 2014 4220 4231 4195 4204 0 -0.05(-0.00%)
Sep 08, 2014 4211 4224 4191 4204 0 -8.50(-0.20%)
Sep 05, 2014 4196 4216 4177 4213 0 +14.30(+0.34%)
Sep 04, 2014 4211 4221 4186 4198 0 -15.63(-0.37%)
Sep 03, 2014 4211 4234 4204 4214 0 +14.72(+0.35%)
Sep 02, 2014 4184 4210 4171 4199 0 +59.36(+1.43%)
Aug 29, 2014 4140 4140 4140 0 +21.94(+0.53%)
Aug 28, 2014 4109 4131 4102 4118 0 -11.71(-0.28%)
Aug 27, 2014 4145 4150 4117 4130 0 -1.15(-0.03%)
Aug 26, 2014 4128 4143 4118 4131 0 +17.87(+0.43%)
Aug 25, 2014 4122 4138 4103 4113 0 +2.81(+0.07%)
Aug 22, 2014 4122 4138 4097 4110 0 -19.03(-0.46%)
Aug 21, 2014 4111 4143 4107 4129 0 +26.49(+0.65%)
Aug 20, 2014 4087 4114 4078 4103 0 -0.68(-0.02%)
Aug 19, 2014 4081 4108 4060 4103 0 +34.81(+0.86%)
Aug 18, 2014 4054 4080 4042 4068 0 +38.48(+0.95%)
Aug 15, 2014 4061 4078 4006 4030 0 -17.61(-0.44%)
Aug 14, 2014 4043 4059 4029 4048 0 +16.77(+0.42%)
Aug 13, 2014 4011 4040 4004 4031 0 +37.59(+0.94%)
Aug 12, 2014 3992 4009 3973 3993 0 -1.23(-0.03%)
Aug 11, 2014 4019 4026 3987 3994 0 -2.00(-0.05%)
Aug 08, 2014 3957 4001 3942 3996 0 +40.11(+1.01%)
Aug 07, 2014 4001 4008 3946 3956 0 -45.32(-1.13%)
Aug 06, 2014 3965 4013 3956 4002 0 +6.92(+0.17%)
Aug 05, 2014 4021 4032 3986 3995 0 -29.71(-0.74%)
Aug 04, 2014 4029 4041 3995 4024 0 +4.09(+0.10%)
Aug 01, 2014 4004 4045 3979 4020 0 -6.54(-0.16%)
Jul 31, 2014 4086 4092 4022 4027 0 -96.62(-2.34%)
Jul 23, 2014 4127 4144 4103 4124 0 -4.98(-0.12%)
Jul 22, 2014 4117 4142 4106 4129 0 +35.95(+0.88%)
Jul 21, 2014 4086 4107 4072 4093 0 -8.76(-0.21%)
Jul 18, 2014 4071 4110 4059 4101 0 +38.33(+0.94%)
Jul 17, 2014 4087 4113 4049 4063 0 -61.16(-1.48%)
Jul 16, 2014 4152 4160 4111 4124 0 -15.59(-0.38%)
Jul 15, 2014 4193 4202 4125 4140 0 -52.19(-1.25%)
Jul 14, 2014 4189 4202 4179 4192 0 +19.50(+0.47%)
Jul 11, 2014 4166 4194 4145 4172 0 -14.28(-0.34%)
Jul 10, 2014 4157 4194 4143 4187 0 -14.40(-0.34%)
Jul 09, 2014 4187 4208 4176 4201 0 +17.24(+0.41%)
Jul 08, 2014 4207 4213 4172 4184 0 -28.45(-0.68%)
Jul 07, 2014 4200 4230 4185 4212 0 -10.24(-0.24%)
Jul 03, 2014 4223 4223 4223 0 -5.47(-0.13%)
Jul 02, 2014 4216 4233 4204 4228 0 -0.31(-0.01%)
Jul 01, 2014 4212 4240 4201 4228 0 +38.93(+0.93%)
Jun 30, 2014 4219 4235 4178 4189 0 -9.51(-0.23%)
Jun 27, 2014 4192 4213 4168 4199 0 -0.08(-0.00%)
Jun 26, 2014 4199 4211 4171 4199 0 -3.55(-0.08%)
Jun 25, 2014 4161 4212 4157 4203 0 +27.38(+0.66%)
Jun 24, 2014 4183 4201 4169 4175 0 -4.51(-0.11%)
Jun 23, 2014 4185 4192 4166 4180 0 -20.10(-0.48%)
Jun 20, 2014 4170 4207 4160 4200 0 +44.60(+1.07%)
Jun 19, 2014 4142 4170 4128 4155 0 +23.78(+0.58%)
Jun 18, 2014 4105 4135 4096 4131 0 +29.86(+0.73%)
Jun 17, 2014 4100 4115 4081 4102 0 -14.48(-0.35%)
Jun 16, 2014 4116 4132 4095 4116 0 +12.25(+0.30%)
Jun 13, 2014 4102 4115 4089 4104 0 -0.31(-0.01%)
Jun 12, 2014 4121 4130 4098 4104 0 -23.98(-0.58%)
Jun 11, 2014 4142 4154 4117 4128 0 -32.20(-0.77%)
Jun 10, 2014 4141 4166 4121 4160 0 +37.93(+0.92%)
Jun 06, 2014 4123 4131 4110 4122 0 +5.21(+0.13%)
Jun 05, 2014 4101 4123 4084 4117 0 +17.04(+0.42%)
Jun 04, 2014 4100 4115 4076 4100 0 -8.40(-0.20%)
Jun 03, 2014 4102 4120 4086 4108 0 -1.17(-0.03%)
Jun 02, 2014 4095 4117 4072 4110 0 +4.00(+0.10%)
May 30, 2014 4062 4115 4053 4106 0 +31.09(+0.76%)
May 29, 2014 4071 4080 4051 4075 0 +20.03(+0.49%)
May 28, 2014 4079 4089 4047 4055 0 -31.71(-0.78%)
May 27, 2014 4099 4108 4066 4086 0 -4.41(-0.11%)
May 23, 2014 4091 4091 4091 0 +17.11(+0.42%)
May 22, 2014 4061 4080 4049 4074 0 +1.14(+0.03%)
May 21, 2014 4050 4079 4044 4072 0 +27.01(+0.67%)
May 20, 2014 4053 4068 4027 4045 0 -13.71(-0.34%)
May 19, 2014 4049 4070 4039 4059 0 -5.48(-0.13%)
May 16, 2014 4061 4074 4041 4065 0 +3.84(+0.09%)
May 15, 2014 4053 4070 4037 4061 0 +3.78(+0.09%)
May 14, 2014 4059 4072 4050 4057 0 +4.51(+0.11%)
May 13, 2014 4055 4071 4039 4052 0 +7.21(+0.18%)
May 12, 2014 4061 4065 4031 4045 0 -2.07(-0.05%)
May 09, 2014 4050 4064 4029 4047 0 +11.74(+0.29%)
May 08, 2014 4056 4070 4026 4036 0 -20.76(-0.51%)
May 07, 2014 4034 4066 4009 4056 0 +36.90(+0.92%)
May 06, 2014 4043 4050 4014 4019 0 -18.85(-0.47%)
May 05, 2014 4012 4045 4000 4038 0 +17.12(+0.43%)
May 02, 2014 4032 4049 4001 4021 0 -13.54(-0.34%)
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.