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 (%)
Dec 31, 2019 5249 5272 5233 5269 0 +16.53(+0.31%)
Dec 30, 2019 5281 5292 5244 5252 0 -26.61(-0.50%)
Dec 27, 2019 5293 5303 5269 5279 0 +8.91(+0.17%)
Dec 26, 2019 5277 5283 5250 5270 0 -3.55(-0.07%)
Dec 24, 2019 5271 5277 5251 5273 0 -10.14(-0.19%)
Dec 23, 2019 5270 5295 5252 5283 0 +20.73(+0.39%)
Dec 20, 2019 5282 5309 5231 5263 0 +15.25(+0.29%)
Dec 19, 2019 5215 5262 5200 5247 0 +66.22(+1.28%)
Dec 18, 2019 5210 5217 5165 5181 0 -16.83(-0.32%)
Dec 17, 2019 5190 5214 5170 5198 0 +47.13(+0.91%)
Dec 16, 2019 5149 5182 5139 5151 0 +11.43(+0.22%)
Dec 13, 2019 5129 5157 5109 5139 0 -1.13(-0.02%)
Dec 12, 2019 5129 5159 5110 5141 0 +14.05(+0.27%)
Dec 11, 2019 5113 5152 5105 5127 0 +26.11(+0.51%)
Dec 10, 2019 5108 5127 5087 5100 0 -5.92(-0.12%)
Dec 09, 2019 5096 5120 5086 5106 0 +9.98(+0.20%)
Dec 06, 2019 5082 5134 5073 5096 0 +26.20(+0.52%)
Dec 05, 2019 5069 5082 5029 5070 0 +9.36(+0.18%)
Dec 04, 2019 5036 5075 5020 5061 0 +60.27(+1.21%)
Dec 03, 2019 4980 5008 4961 5001 0 -13.07(-0.26%)
Dec 02, 2019 5029 5032 4993 5014 0 -20.16(-0.40%)
Nov 29, 2019 5032 5054 5016 5034 0 -5.69(-0.11%)
Nov 27, 2019 5025 5057 5016 5039 0 +17.63(+0.35%)
Nov 26, 2019 4996 5032 4968 5022 0 +15.32(+0.31%)
Nov 25, 2019 4980 5020 4959 5007 0 +2.94(+0.06%)
Nov 22, 2019 4983 5028 4963 5004 0 +33.93(+0.68%)
Nov 21, 2019 4951 4984 4923 4970 0 +10.13(+0.20%)
Nov 20, 2019 4942 4978 4912 4960 0 +20.23(+0.41%)
Nov 19, 2019 4934 4950 4906 4939 0 +2.22(+0.04%)
Nov 18, 2019 4921 4962 4882 4937 0 +3.03(+0.06%)
Nov 15, 2019 4844 4941 4830 4934 0 +95.08(+1.96%)
Nov 14, 2019 4836 4852 4812 4839 0 -13.11(-0.27%)
Nov 13, 2019 4840 4860 4830 4852 0 +9.75(+0.20%)
Nov 12, 2019 4853 4866 4831 4842 0 +1.45(+0.03%)
Nov 11, 2019 4842 4859 4818 4841 0 -15.71(-0.32%)
Nov 08, 2019 4814 4863 4797 4857 0 +55.73(+1.16%)
Nov 07, 2019 4810 4828 4786 4801 0 +2.81(+0.06%)
Nov 06, 2019 4775 4816 4757 4798 0 +23.96(+0.50%)
Nov 05, 2019 4783 4809 4754 4774 0 -13.02(-0.27%)
Nov 04, 2019 4837 4845 4779 4787 0 -9.86(-0.21%)
Nov 01, 2019 4814 4842 4792 4797 0 -13.23(-0.28%)
Oct 31, 2019 4816 4833 4774 4810 0 -20.81(-0.43%)
Oct 30, 2019 4828 4847 4790 4831 0 +66.90(+1.40%)
Oct 29, 2019 4751 4786 4725 4764 0 +31.26(+0.66%)
Oct 28, 2019 4727 4766 4717 4733 0 +10.76(+0.23%)
Oct 25, 2019 4707 4749 4690 4722 0 +19.83(+0.42%)
Oct 24, 2019 4761 4773 4660 4702 0 -41.18(-0.87%)
Oct 23, 2019 4740 4764 4717 4743 0 +7.59(+0.16%)
Oct 22, 2019 4710 4777 4688 4736 0 +31.31(+0.67%)
Oct 21, 2019 4719 4748 4671 4705 0 +1.44(+0.03%)
Oct 18, 2019 4815 4850 4690 4703 0 -182.16(-3.73%)
Oct 17, 2019 4883 4923 4866 4885 0 +34.21(+0.71%)
Oct 16, 2019 4840 4890 4812 4851 0 +51.81(+1.08%)
Oct 15, 2019 4789 4833 4764 4799 0 +62.62(+1.32%)
Oct 14, 2019 4752 4767 4723 4737 0 -30.08(-0.63%)
Oct 11, 2019 4761 4808 4748 4767 0 +69.41(+1.48%)
Oct 10, 2019 4674 4724 4667 4697 0 +3.98(+0.08%)
Oct 09, 2019 4731 4743 4668 4693 0 -43.07(-0.91%)
Oct 08, 2019 4760 4785 4724 4736 0 -54.88(-1.15%)
Oct 07, 2019 4793 4821 4769 4791 0 -8.46(-0.18%)
Oct 04, 2019 4741 4802 4734 4800 0 +71.92(+1.52%)
Oct 03, 2019 4722 4754 4676 4728 0 +0.79(+0.02%)
Oct 02, 2019 4748 4795 4701 4727 0 +4.80(+0.10%)
Oct 01, 2019 4736 4758 4710 4722 0 -8.11(-0.17%)
Sep 30, 2019 4718 4757 4711 4730 0 +8.89(+0.19%)
Sep 27, 2019 4714 4743 4667 4721 0 +5.32(+0.11%)
Sep 26, 2019 4759 4784 4688 4716 0 -20.35(-0.43%)
Sep 25, 2019 4754 4758 4715 4736 0 -28.58(-0.60%)
Sep 24, 2019 4788 4811 4755 4765 0 -12.91(-0.27%)
Sep 23, 2019 4765 4794 4743 4778 0 -8.73(-0.18%)
Sep 20, 2019 4786 4813 4751 4787 0 +43.71(+0.92%)
Sep 19, 2019 4733 4775 4724 4743 0 -3.38(-0.07%)
Sep 18, 2019 4733 4758 4697 4746 0 +14.61(+0.31%)
Sep 17, 2019 4723 4755 4706 4732 0 +14.83(+0.31%)
Sep 16, 2019 4743 4766 4708 4717 0 -49.50(-1.04%)
Sep 13, 2019 4790 4802 4745 4766 0 -37.84(-0.79%)
Sep 12, 2019 4808 4835 4776 4804 0 -1.03(-0.02%)
Sep 11, 2019 4760 4810 4741 4805 0 +42.80(+0.90%)
Sep 10, 2019 4698 4768 4661 4762 0 +36.68(+0.78%)
Sep 09, 2019 4745 4758 4700 4726 0 -29.34(-0.62%)
Sep 06, 2019 4770 4790 4746 4755 0 -1.65(-0.03%)
Sep 05, 2019 4783 4793 4742 4757 0 +6.62(+0.14%)
Sep 04, 2019 4778 4783 4730 4750 0 -7.27(-0.15%)
Sep 03, 2019 4726 4770 4707 4757 0 -1.59(-0.03%)
Aug 30, 2019 4767 4792 4728 4759 0 +16.35(+0.34%)
Aug 29, 2019 4761 4774 4710 4743 0 -3.44(-0.07%)
Aug 28, 2019 4724 4760 4700 4746 0 -25.38(-0.53%)
Aug 27, 2019 4775 4840 4752 4772 0 +53.99(+1.14%)
Aug 26, 2019 4701 4726 4682 4718 0 +4.99(+0.11%)
Aug 23, 2019 4808 4822 4695 4713 0 -92.51(-1.93%)
Aug 22, 2019 4819 4838 4792 4805 0 -27.70(-0.57%)
Aug 21, 2019 4837 4861 4814 4833 0 +38.32(+0.80%)
Aug 20, 2019 4836 4854 4790 4794 0 -44.63(-0.92%)
Aug 19, 2019 4858 4862 4826 4839 0 +19.99(+0.41%)
Aug 16, 2019 4808 4831 4787 4819 0 +34.85(+0.73%)
Aug 15, 2019 4771 4806 4747 4784 0 -1.91(-0.04%)
Aug 14, 2019 4866 4872 4782 4786 0 -110.65(-2.26%)
Aug 13, 2019 4862 4920 4853 4897 0 +35.21(+0.72%)
Aug 12, 2019 4866 4897 4842 4862 0 -4.45(-0.09%)
Aug 09, 2019 4870 4896 4840 4866 0 -1.75(-0.04%)
Aug 08, 2019 4828 4884 4808 4868 0 +81.90(+1.71%)
Aug 07, 2019 4759 4805 4713 4786 0 +3.11(+0.07%)
Aug 06, 2019 4825 4854 4727 4783 0 -30.68(-0.64%)
Aug 05, 2019 4851 4867 4773 4813 0 -54.53(-1.12%)
Aug 02, 2019 4874 4888 4826 4868 0 +9.12(+0.19%)
Aug 01, 2019 4850 4878 4815 4859 0 +13.00(+0.27%)
Jul 31, 2019 4869 4905 4831 4846 0 -43.70(-0.89%)
Jul 30, 2019 4894 4900 4861 4890 0 -27.18(-0.55%)
Jul 29, 2019 4877 4931 4853 4917 0 +29.92(+0.61%)
Jul 26, 2019 4898 4900 4874 4887 0 +13.31(+0.27%)
Jul 25, 2019 4869 4902 4840 4873 0 +3.54(+0.07%)
Jul 24, 2019 4838 4873 4822 4870 0 +11.89(+0.24%)
Jul 23, 2019 4862 4883 4834 4858 0 +2.27(+0.05%)
Jul 22, 2019 4891 4899 4834 4856 0 -25.75(-0.53%)
Jul 19, 2019 4945 4951 4875 4882 0 -47.67(-0.97%)
Jul 18, 2019 4936 4956 4890 4929 0 +77.09(+1.59%)
Jul 17, 2019 4878 4906 4838 4852 0 +4.55(+0.09%)
Jul 16, 2019 4861 4882 4822 4848 0 -48.07(-0.98%)
Jul 15, 2019 4899 4933 4876 4896 0 +29.58(+0.61%)
Jul 12, 2019 5010 5014 4820 4866 0 -156.03(-3.11%)
Jul 11, 2019 5067 5076 4985 5022 0 -38.75(-0.77%)
Jul 10, 2019 5083 5090 5045 5061 0 +0.14(+0.00%)
Jul 09, 2019 5058 5094 5045 5061 0 +14.91(+0.30%)
Jul 08, 2019 5021 5055 5004 5046 0 +9.65(+0.19%)
Jul 05, 2019 5068 5073 5027 5036 0 -71.79(-1.41%)
Jul 03, 2019 5079 5113 5072 5108 0 +52.86(+1.05%)
Jul 02, 2019 5040 5064 5020 5055 0 +14.26(+0.28%)
Jul 01, 2019 5055 5062 5017 5041 0 +16.36(+0.33%)
Jun 28, 2019 5056 5067 5000 5024 0 -18.88(-0.37%)
Jun 27, 2019 5077 5091 5038 5043 0 -26.23(-0.52%)
Jun 26, 2019 5119 5122 5041 5070 0 -71.49(-1.39%)
Jun 25, 2019 5142 5182 5117 5141 0 +15.76(+0.31%)
Jun 24, 2019 5104 5143 5092 5125 0 +26.80(+0.53%)
Jun 21, 2019 5086 5109 5058 5098 0 +1.79(+0.04%)
Jun 20, 2019 5097 5125 5065 5097 0 +41.94(+0.83%)
Jun 19, 2019 5026 5068 5022 5055 0 +19.97(+0.40%)
Jun 18, 2019 5044 5059 5019 5035 0 +43.34(+0.87%)
Jun 17, 2019 4996 5016 4975 4991 0 -11.40(-0.23%)
Jun 14, 2019 5032 5044 4998 5003 0 -15.18(-0.30%)
Jun 13, 2019 5051 5058 5000 5018 0 -10.36(-0.21%)
Jun 12, 2019 4988 5058 4984 5028 0 +56.09(+1.13%)
Jun 11, 2019 4981 5008 4960 4972 0 +18.76(+0.38%)
Jun 10, 2019 4944 4961 4913 4954 0 +13.21(+0.27%)
Jun 07, 2019 4918 4973 4907 4940 0 +48.40(+0.99%)
Jun 06, 2019 4865 4930 4844 4892 0 +53.26(+1.10%)
Jun 05, 2019 4846 4865 4822 4839 0 +17.52(+0.36%)
Jun 04, 2019 4794 4838 4782 4821 0 +53.56(+1.12%)
Jun 03, 2019 4755 4791 4739 4768 0 +49.33(+1.05%)
May 31, 2019 4725 4743 4674 4718 0 -23.57(-0.50%)
May 30, 2019 4727 4767 4714 4742 0 +16.56(+0.35%)
May 29, 2019 4836 4838 4663 4725 0 -138.21(-2.84%)
May 28, 2019 4919 4958 4861 4863 0 -49.38(-1.01%)
May 24, 2019 4908 4944 4883 4913 0 +37.41(+0.77%)
May 23, 2019 4848 4881 4822 4875 0 +26.60(+0.55%)
May 22, 2019 4820 4856 4798 4849 0 +39.34(+0.82%)
May 21, 2019 4829 4849 4800 4810 0 +4.37(+0.09%)
May 20, 2019 4822 4833 4783 4805 0 -25.08(-0.52%)
May 17, 2019 4802 4852 4792 4830 0 +10.48(+0.22%)
May 16, 2019 4805 4854 4791 4820 0 +44.77(+0.94%)
May 15, 2019 4756 4793 4722 4775 0 +18.08(+0.38%)
May 14, 2019 4756 4788 4748 4757 0 -2.53(-0.05%)
May 13, 2019 4766 4783 4734 4759 0 -66.53(-1.38%)
May 10, 2019 4810 4834 4750 4826 0 +21.24(+0.44%)
May 09, 2019 4811 4824 4771 4805 0 -39.49(-0.82%)
May 08, 2019 4845 4875 4828 4844 0 +10.29(+0.21%)
May 07, 2019 4871 4885 4807 4834 0 -78.91(-1.61%)
May 06, 2019 4860 4922 4850 4913 0 +2.80(+0.06%)
May 03, 2019 4895 4915 4879 4910 0 +28.88(+0.59%)
May 02, 2019 4890 4904 4842 4881 0 -10.70(-0.22%)
May 01, 2019 4881 4922 4843 4892 0 +4.57(+0.09%)
Apr 30, 2019 4859 4899 4825 4887 0 +49.42(+1.02%)
Apr 29, 2019 4848 4855 4827 4838 0 -16.26(-0.33%)
Apr 26, 2019 4830 4859 4811 4854 0 +34.57(+0.72%)
Apr 25, 2019 4778 4827 4761 4820 0 +60.44(+1.27%)
Apr 24, 2019 4788 4806 4754 4759 0 +12.46(+0.26%)
Apr 23, 2019 4693 4782 4683 4747 0 +53.00(+1.13%)
Apr 22, 2019 4681 4723 4656 4694 0 -15.97(-0.34%)
Apr 18, 2019 4762 4786 4663 4710 0 -31.03(-0.65%)
Apr 17, 2019 4788 4812 4721 4741 0 -32.82(-0.69%)
Apr 16, 2019 4804 4858 4758 4773 0 +2.88(+0.06%)
Apr 15, 2019 4757 4780 4746 4771 0 +26.51(+0.56%)
Apr 12, 2019 4733 4766 4714 4744 0 -10.83(-0.23%)
Apr 11, 2019 4779 4785 4733 4755 0 -9.36(-0.20%)
Apr 10, 2019 4773 4782 4752 4764 0 -23.60(-0.49%)
Apr 09, 2019 4819 4834 4762 4788 0 -217.00(-4.34%)
Apr 08, 2019 5004 5014 4982 5005 0 +15.01(+0.30%)
Apr 05, 2019 4988 5010 4975 4990 0 +8.00(+0.16%)
Apr 04, 2019 5010 5017 4959 4982 0 -47.38(-0.94%)
Apr 03, 2019 5041 5056 5007 5029 0 -8.99(-0.18%)
Apr 02, 2019 5064 5070 5015 5038 0 -40.02(-0.79%)
Apr 01, 2019 5109 5120 5070 5078 0 -21.70(-0.43%)
Mar 29, 2019 5077 5106 5063 5100 0 +29.77(+0.59%)
Mar 28, 2019 5069 5086 5057 5070 0 +17.05(+0.34%)
Mar 27, 2019 5050 5078 5025 5053 0 +6.51(+0.13%)
Mar 26, 2019 5006 5064 5001 5047 0 +73.52(+1.48%)
Mar 25, 2019 4984 4990 4946 4973 0 -7.21(-0.14%)
Mar 22, 2019 4984 5028 4954 4980 0 -41.84(-0.83%)
Mar 21, 2019 4989 5041 4986 5022 0 +23.57(+0.47%)
Mar 20, 2019 5010 5035 4969 4999 0 -13.57(-0.27%)
Mar 19, 2019 5008 5037 4987 5012 0 +23.19(+0.46%)
Mar 18, 2019 4998 5006 4967 4989 0 -9.80(-0.20%)
Mar 15, 2019 4991 5023 4962 4999 0 +15.06(+0.30%)
Mar 14, 2019 4982 5011 4966 4984 0 -23.98(-0.48%)
Mar 13, 2019 4981 5020 4958 5008 0 +43.22(+0.87%)
Mar 12, 2019 4950 4991 4943 4964 0 +13.24(+0.27%)
Mar 11, 2019 4940 4976 4917 4951 0 +20.09(+0.41%)
Mar 08, 2019 4924 4969 4879 4931 0 -7.04(-0.14%)
Mar 07, 2019 4951 4979 4917 4938 0 -22.84(-0.46%)
Mar 06, 2019 4984 4996 4941 4961 0 -1.34(-0.03%)
Mar 05, 2019 4943 4987 4930 4962 0 +18.46(+0.37%)
Mar 04, 2019 4950 4981 4905 4944 0 -39.72(-0.80%)
Mar 01, 2019 4965 5005 4947 4984 0 +41.05(+0.83%)
Feb 28, 2019 4942 4993 4919 4943 0 +9.77(+0.20%)
Feb 27, 2019 4930 4959 4916 4933 0 -10.98(-0.22%)
Feb 26, 2019 4956 4973 4938 4944 0 -1.33(-0.03%)
Feb 25, 2019 4944 4980 4930 4945 0 -1.22(-0.02%)
Feb 22, 2019 4905 4951 4894 4946 0 +35.80(+0.73%)
Feb 21, 2019 4904 4928 4869 4910 0 -22.60(-0.46%)
Feb 20, 2019 4922 4950 4913 4933 0 +28.69(+0.58%)
Feb 19, 2019 4902 4926 4891 4904 0 -12.43(-0.25%)
Feb 15, 2019 4874 4923 4866 4917 0 +62.42(+1.29%)
Feb 14, 2019 4850 4874 4818 4854 0 -2.56(-0.05%)
Feb 13, 2019 4842 4878 4821 4857 0 +7.67(+0.16%)
Feb 12, 2019 4799 4858 4794 4849 0 +64.36(+1.35%)
Feb 11, 2019 4796 4814 4767 4785 0 -20.93(-0.44%)
Feb 08, 2019 4784 4814 4770 4806 0 +16.40(+0.34%)
Feb 07, 2019 4811 4822 4774 4789 0 -36.27(-0.75%)
Feb 06, 2019 4831 4869 4805 4826 0 +0.82(+0.02%)
Feb 05, 2019 4835 4855 4812 4825 0 +9.28(+0.19%)
Feb 04, 2019 4834 4848 4791 4816 0 -14.82(-0.31%)
Feb 01, 2019 4817 4852 4801 4830 0 +26.21(+0.55%)
Jan 31, 2019 4750 4852 4727 4804 0 +65.72(+1.39%)
Jan 30, 2019 4698 4762 4693 4739 0 +14.40(+0.30%)
Jan 29, 2019 4683 4732 4670 4724 0 +44.34(+0.95%)
Jan 28, 2019 4647 4686 4627 4680 0 +9.74(+0.21%)
Jan 25, 2019 4671 4685 4641 4670 0 +19.74(+0.42%)
Jan 24, 2019 4687 4697 4600 4650 0 -64.88(-1.38%)
Jan 23, 2019 4720 4747 4688 4715 0 -7.30(-0.15%)
Jan 22, 2019 4710 4742 4674 4722 0 -52.57(-1.10%)
Jan 18, 2019 4762 4793 4739 4775 0 +36.69(+0.77%)
Jan 17, 2019 4698 4752 4689 4738 0 +42.15(+0.90%)
Jan 16, 2019 4720 4734 4685 4696 0 -21.89(-0.46%)
Jan 15, 2019 4696 4732 4670 4718 0 +41.51(+0.89%)
Jan 14, 2019 4692 4703 4656 4677 0 -47.13(-1.00%)
Jan 11, 2019 4713 4739 4687 4724 0 -6.83(-0.14%)
Jan 10, 2019 4684 4738 4676 4731 0 +37.56(+0.80%)
Jan 09, 2019 4710 4727 4671 4693 0 -12.86(-0.27%)
Jan 08, 2019 4655 4719 4640 4706 0 +97.37(+2.11%)
Jan 07, 2019 4607 4646 4587 4608 0 -31.62(-0.68%)
Jan 04, 2019 4602 4668 4593 4640 0 +67.40(+1.47%)
Jan 03, 2019 4634 4652 4555 4573 0 -38.81(-0.84%)
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.