Recent Quotes
My Watchlist
Indicators
Investor Uprising 25

Investor Uprising 25 (CIX: IU25 )

2,947.72 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2211 2221 2179 2209 0 +4.99(+0.23%)
Nov 29, 2018 2218 2233 2179 2204 0 -10.76(-0.49%)
Nov 28, 2018 2159 2219 2145 2214 0 +75.52(+3.53%)
Nov 27, 2018 2114 2146 2100 2139 0 +5.55(+0.26%)
Nov 26, 2018 2122 2143 2091 2133 0 +39.42(+1.88%)
Nov 23, 2018 2101 2127 2082 2094 0 -27.46(-1.29%)
Nov 21, 2018 2121 2121 2121 2121 0 +12.07(+0.57%)
Nov 20, 2018 2120 2151 2081 2109 0 -75.79(-3.47%)
Nov 19, 2018 2240 2249 2170 2185 0 -74.34(-3.29%)
Nov 16, 2018 2232 2276 2221 2259 0 +20.61(+0.92%)
Nov 15, 2018 2201 2249 2180 2239 0 +45.18(+2.06%)
Nov 14, 2018 2261 2268 2183 2194 0 -46.33(-2.07%)
Nov 13, 2018 2245 2289 2231 2240 0 -12.48(-0.55%)
Nov 12, 2018 2306 2317 2243 2252 0 -85.46(-3.66%)
Nov 09, 2018 2358 2367 2315 2338 0 -43.50(-1.83%)
Nov 08, 2018 2392 2403 2363 2381 0 -22.02(-0.92%)
Nov 07, 2018 2359 2409 2345 2403 0 +70.44(+3.02%)
Nov 06, 2018 2320 2350 2306 2333 0 +14.19(+0.61%)
Nov 05, 2018 2323 2338 2283 2319 0 -18.87(-0.81%)
Nov 02, 2018 2355 2386 2312 2338 0 -2.44(-0.10%)
Nov 01, 2018 2400 2431 2374 2340 0 -55.03(-2.30%)
Oct 31, 2018 2378 2423 2365 2395 0 +50.29(+2.14%)
Oct 30, 2018 2328 2363 2287 2345 0 +8.95(+0.38%)
Oct 29, 2018 2414 2425 2279 2336 0 -48.73(-2.04%)
Oct 26, 2018 2366 2425 2338 2385 0 +43.68(+1.87%)
Oct 24, 2018 2447 2459 2331 2341 0 -105.91(-4.33%)
Oct 23, 2018 2403 2460 2371 2447 0 -2.87(-0.12%)
Oct 22, 2018 2447 2479 2426 2450 0 +11.62(+0.48%)
Oct 19, 2018 2436 2473 2423 2438 0 +17.92(+0.74%)
Oct 18, 2018 2447 2464 2396 2420 0 -51.15(-2.07%)
Oct 17, 2018 2487 2493 2447 2471 0 -10.78(-0.43%)
Oct 16, 2018 2444 2491 2426 2482 0 +64.30(+2.66%)
Oct 15, 2018 2449 2462 2409 2418 0 -41.65(-1.69%)
Oct 12, 2018 2449 2482 2405 2459 0 +73.28(+3.07%)
Oct 11, 2018 2392 2450 2357 2386 0 -15.39(-0.64%)
Oct 10, 2018 2507 2517 2403 2402 0 -124.03(-4.91%)
Oct 09, 2018 2501 2539 2487 2526 0 +25.03(+1.00%)
Oct 08, 2018 2496 2518 2464 2501 0 -12.16(-0.48%)
Oct 05, 2018 2540 2551 2477 2513 0 -28.47(-1.12%)
Oct 04, 2018 2575 2587 2521 2541 0 -47.46(-1.83%)
Oct 03, 2018 2585 2612 2573 2589 0 +11.86(+0.46%)
Oct 02, 2018 2564 2588 2551 2577 0 +10.42(+0.41%)
Oct 01, 2018 2562 2583 2551 2566 0 +21.11(+0.83%)
Sep 28, 2018 2536 2551 2526 2545 0 +5.56(+0.22%)
Sep 27, 2018 2535 2556 2527 2540 0 +29.43(+1.17%)
Sep 26, 2018 2519 2543 2502 2510 0 -14.34(-0.57%)
Sep 25, 2018 2516 2538 2505 2525 0 +3.45(+0.14%)
Sep 24, 2018 2486 2529 2477 2521 0 +19.11(+0.76%)
Sep 21, 2018 2518 2534 2491 2502 0 -7.71(-0.31%)
Sep 20, 2018 2499 2526 2488 2510 0 +26.90(+1.08%)
Sep 19, 2018 2496 2507 2458 2483 0 -11.89(-0.48%)
Sep 18, 2018 2480 2522 2471 2495 0 +15.78(+0.64%)
Sep 17, 2018 2517 2524 2472 2479 0 -45.03(-1.78%)
Sep 14, 2018 2538 2550 2507 2524 0 -13.62(-0.54%)
Sep 13, 2018 2512 2556 2504 2538 0 +45.34(+1.82%)
Sep 12, 2018 2511 2519 2469 2492 0 -8.20(-0.33%)
Sep 11, 2018 2450 2508 2439 2500 0 +42.89(+1.75%)
Sep 10, 2018 2467 2483 2436 2458 0 -4.72(-0.19%)
Sep 07, 2018 2463 2490 2445 2462 0 -13.80(-0.56%)
Sep 06, 2018 2493 2508 2454 2476 0 -22.66(-0.91%)
Sep 05, 2018 2528 2539 2481 2499 0 -32.53(-1.29%)
Sep 04, 2018 2528 2544 2506 2531 0 -7.88(-0.31%)
Aug 31, 2018 2539 2539 2539 2539 0 +17.19(+0.68%)
Aug 30, 2018 2512 2549 2501 2522 0 +7.33(+0.29%)
Aug 29, 2018 2483 2520 2475 2515 0 +35.05(+1.41%)
Aug 28, 2018 2473 2490 2467 2480 0 +17.72(+0.72%)
Aug 27, 2018 2452 2468 2440 2462 0 +23.99(+0.98%)
Aug 24, 2018 2434 2446 2423 2438 0 +12.40(+0.51%)
Aug 23, 2018 2421 2444 2413 2425 0 +2.20(+0.09%)
Aug 22, 2018 2407 2435 2403 2423 0 +10.75(+0.45%)
Aug 21, 2018 2425 2437 2401 2413 0 -4.80(-0.20%)
Aug 20, 2018 2437 2449 2409 2417 0 -16.70(-0.69%)
Aug 17, 2018 2411 2443 2398 2434 0 +21.10(+0.87%)
Aug 16, 2018 2410 2428 2398 2413 0 +18.48(+0.77%)
Aug 15, 2018 2402 2416 2374 2394 0 -22.26(-0.92%)
Aug 14, 2018 2409 2425 2394 2417 0 +17.82(+0.74%)
Aug 13, 2018 2401 2424 2389 2399 0 +0.84(+0.04%)
Aug 10, 2018 2402 2416 2386 2398 0 -17.00(-0.70%)
Aug 09, 2018 2408 2429 2403 2415 0 +9.31(+0.39%)
Aug 08, 2018 2400 2415 2383 2406 0 +3.35(+0.14%)
Aug 07, 2018 2410 2419 2391 2402 0 -1.99(-0.08%)
Aug 06, 2018 2398 2410 2386 2404 0 +6.56(+0.27%)
Aug 03, 2018 2389 2404 2370 2398 0 +9.06(+0.38%)
Aug 02, 2018 2332 2402 2323 2389 0 +38.41(+1.63%)
Aug 01, 2018 2335 2356 2318 2350 0 +60.71(+2.65%)
Jul 31, 2018 2289 2307 2273 2290 0 +14.05(+0.62%)
Jul 30, 2018 2300 2309 2262 2276 0 -23.29(-1.01%)
Jul 27, 2018 2346 2350 2279 2299 0 -39.02(-1.67%)
Jul 26, 2018 2347 2362 2325 2338 0 -7.18(-0.31%)
Jul 25, 2018 2318 2349 2299 2345 0 +39.01(+1.69%)
Jul 24, 2018 2310 2323 2296 2306 0 +7.45(+0.32%)
Jul 23, 2018 2279 2304 2270 2299 0 +14.98(+0.66%)
Jul 20, 2018 2299 2308 2272 2284 0 +10.89(+0.48%)
Jul 19, 2018 2265 2288 2253 2273 0 +0.94(+0.04%)
Jul 18, 2018 2284 2289 2262 2272 0 -12.12(-0.53%)
Jul 17, 2018 2261 2293 2255 2284 0 +11.85(+0.52%)
Jul 16, 2018 2277 2292 2263 2272 0 -7.75(-0.34%)
Jul 13, 2018 2271 2287 2266 2280 0 +9.50(+0.42%)
Jul 12, 2018 2248 2277 2243 2270 0 +40.55(+1.82%)
Jul 11, 2018 2228 2247 2218 2230 0 -19.11(-0.85%)
Jul 10, 2018 2250 2260 2243 2249 0 +2.14(+0.10%)
Jul 09, 2018 2236 2253 2228 2247 0 +24.75(+1.11%)
Jul 06, 2018 2206 2228 2189 2222 0 +31.84(+1.45%)
Jul 05, 2018 2181 2198 2169 2190 0 +22.77(+1.05%)
Jul 03, 2018 2167 2167 2167 2167 0 -25.07(-1.14%)
Jul 02, 2018 2157 2195 2151 2192 0 +21.25(+0.98%)
Jun 29, 2018 2176 2197 2154 2171 0 +1.35(+0.06%)
Jun 28, 2018 2150 2180 2144 2170 0 +20.29(+0.94%)
Jun 27, 2018 2178 2196 2148 2150 0 -18.93(-0.87%)
Jun 26, 2018 2161 2193 2153 2169 0 +15.89(+0.74%)
Jun 25, 2018 2174 2186 2133 2153 0 -34.42(-1.57%)
Jun 22, 2018 2194 2200 2177 2187 0 -6.52(-0.30%)
Jun 21, 2018 2213 2223 2187 2194 0 -14.09(-0.64%)
Jun 20, 2018 2204 2219 2193 2208 0 +13.53(+0.62%)
Jun 19, 2018 2185 2200 2163 2194 0 -13.64(-0.62%)
Jun 18, 2018 2197 2215 2185 2208 0 +1.77(+0.08%)
Jun 15, 2018 2206 2230 2198 2206 0 -21.06(-0.95%)
Jun 14, 2018 2231 2238 2216 2227 0 +7.83(+0.35%)
Jun 13, 2018 2236 2245 2213 2219 0 -13.08(-0.59%)
Jun 12, 2018 2226 2238 2219 2232 0 +7.86(+0.35%)
Jun 11, 2018 2225 2235 2213 2224 0 -7.77(-0.35%)
Jun 08, 2018 2223 2238 2209 2232 0 -2.66(-0.12%)
Jun 07, 2018 2256 2259 2222 2235 0 -16.21(-0.72%)
Jun 06, 2018 2245 2253 2229 2251 0 +11.16(+0.50%)
Jun 05, 2018 2239 2249 2227 2240 0 +10.02(+0.45%)
Jun 04, 2018 2225 2245 2216 2230 0 +15.98(+0.72%)
Jun 01, 2018 2188 2217 2184 2214 0 +37.05(+1.70%)
May 31, 2018 2183 2197 2168 2177 0 -5.33(-0.24%)
May 30, 2018 2178 2190 2166 2182 0 +7.71(+0.35%)
May 29, 2018 2174 2192 2160 2174 0 -12.37(-0.57%)
May 25, 2018 2187 2187 2187 2187 0 +1.58(+0.07%)
May 24, 2018 2191 2197 2159 2185 0 -3.55(-0.16%)
May 23, 2018 2156 2191 2149 2189 0 +20.51(+0.95%)
May 22, 2018 2178 2188 2161 2168 0 -2.29(-0.11%)
May 21, 2018 2173 2190 2157 2171 0 +13.13(+0.61%)
May 18, 2018 2159 2174 2150 2157 0 -2.59(-0.12%)
May 17, 2018 2171 2186 2151 2160 0 -15.66(-0.72%)
May 16, 2018 2165 2183 2156 2176 0 +9.71(+0.45%)
May 15, 2018 2170 2179 2148 2166 0 -20.32(-0.93%)
May 14, 2018 2191 2205 2176 2186 0 +3.07(+0.14%)
May 11, 2018 2185 2196 2166 2183 0 -6.18(-0.28%)
May 10, 2018 2173 2194 2166 2189 0 +25.68(+1.19%)
May 09, 2018 2152 2167 2132 2164 0 +16.74(+0.78%)
May 08, 2018 2143 2155 2124 2147 0 -0.53(-0.02%)
May 07, 2018 2143 2171 2134 2148 0 +10.34(+0.48%)
May 04, 2018 2088 2144 2082 2137 0 +50.42(+2.42%)
May 03, 2018 2074 2101 2054 2087 0 +3.17(+0.15%)
May 02, 2018 2093 2110 2064 2084 0 +18.23(+0.88%)
May 01, 2018 2037 2071 2023 2065 0 +31.58(+1.55%)
Apr 30, 2018 2047 2077 2011 2034 0 -9.88(-0.48%)
Apr 27, 2018 2067 2074 2016 2044 0 +2.16(+0.11%)
Apr 26, 2018 2031 2059 2019 2042 0 +23.62(+1.17%)
Apr 25, 2018 2019 2038 1989 2018 0 -2.30(-0.11%)
Apr 24, 2018 2066 2073 2003 2020 0 -33.80(-1.65%)
Apr 23, 2018 2069 2076 2039 2054 0 -2.57(-0.12%)
Apr 20, 2018 2094 2100 2045 2057 0 -51.14(-2.43%)
Apr 19, 2018 2121 2137 2099 2108 0 -37.40(-1.74%)
Apr 18, 2018 2143 2156 2130 2145 0 +2.23(+0.10%)
Apr 17, 2018 2123 2153 2119 2143 0 +31.30(+1.48%)
Apr 16, 2018 2111 2123 2098 2112 0 +12.94(+0.62%)
Apr 13, 2018 2109 2119 2086 2099 0 +0.63(+0.03%)
Apr 12, 2018 2084 2111 2080 2098 0 +25.95(+1.25%)
Apr 11, 2018 2071 2095 2061 2072 0 -12.85(-0.62%)
Apr 10, 2018 2077 2095 2060 2085 0 +41.78(+2.04%)
Apr 09, 2018 2046 2086 2039 2043 0 +13.97(+0.69%)
Apr 06, 2018 2048 2061 2026 2029 0 -48.55(-2.34%)
Apr 05, 2018 2080 2096 2062 2078 0 +5.85(+0.28%)
Apr 04, 2018 1989 2079 1986 2072 0 +44.38(+2.19%)
Apr 03, 2018 2021 2034 1986 2028 0 +23.12(+1.15%)
Apr 02, 2018 2028 2045 1980 2004 0 -37.22(-1.82%)
Mar 29, 2018 2042 2042 2042 2042 0 +26.77(+1.33%)
Mar 28, 2018 2022 2055 2000 2015 0 -9.94(-0.49%)
Mar 27, 2018 2105 2118 2007 2025 0 -64.72(-3.10%)
Mar 26, 2018 2032 2094 2018 2089 0 +106.92(+5.39%)
Mar 23, 2018 2030 2048 1981 1983 0 -51.32(-2.52%)
Mar 22, 2018 2055 2078 2030 2034 0 -40.95(-1.97%)
Mar 21, 2018 2099 2114 2070 2075 0 -26.96(-1.28%)
Mar 20, 2018 2103 2119 2096 2102 0 +1.58(+0.08%)
Mar 19, 2018 2113 2128 2081 2100 0 -36.63(-1.71%)
Mar 16, 2018 2142 2154 2128 2137 0 +0.60(+0.03%)
Mar 15, 2018 2133 2154 2121 2136 0 -0.26(-0.01%)
Mar 14, 2018 2159 2165 2126 2137 0 -12.82(-0.60%)
Mar 13, 2018 2150 2151 2141 2149 0 -31.85(-1.46%)
Mar 12, 2018 2172 2191 2164 2181 0 +11.03(+0.51%)
Mar 09, 2018 2146 2172 2138 2170 0 +38.49(+1.81%)
Mar 08, 2018 2123 2141 2113 2132 0 +15.44(+0.73%)
Mar 07, 2018 2116 2118 2099 2116 0 -2.97(-0.14%)
Mar 06, 2018 2137 2143 2109 2119 0 -4.25(-0.20%)
Mar 05, 2018 2103 2138 2095 2123 0 +7.46(+0.35%)
Mar 02, 2018 2081 2119 2071 2116 0 +11.38(+0.54%)
Mar 01, 2018 2133 2150 2081 2105 0 -24.09(-1.13%)
Feb 28, 2018 2153 2169 2127 2129 0 -17.94(-0.84%)
Feb 27, 2018 2167 2177 2144 2147 0 -17.80(-0.82%)
Feb 26, 2018 2138 2169 2132 2164 0 +36.09(+1.70%)
Feb 23, 2018 2112 2130 2096 2128 0 +40.04(+1.92%)
Feb 22, 2018 2089 2090 2084 2088 0 +5.80(+0.28%)
Feb 21, 2018 2105 2119 2080 2082 0 -15.46(-0.74%)
Feb 20, 2018 2097 2118 2077 2098 0 +0.15(+0.01%)
Feb 16, 2018 2098 2098 2098 2098 0 -10.90(-0.52%)
Feb 15, 2018 2081 2114 2066 2109 0 +46.89(+2.27%)
Feb 14, 2018 2010 2066 2006 2062 0 +33.85(+1.67%)
Feb 13, 2018 2028 2033 2026 2028 0 +15.79(+0.78%)
Feb 12, 2018 1986 2029 1969 2012 0 +44.94(+2.28%)
Feb 09, 2018 1954 1987 1885 1967 0 +34.36(+1.78%)
Feb 08, 2018 2005 2021 1930 1933 0 -76.38(-3.80%)
Feb 07, 2018 2030 2055 1996 2009 0 -27.83(-1.37%)
Feb 06, 2018 1946 2044 1927 2037 0 +64.09(+3.25%)
Feb 05, 2018 2019 2069 1963 1973 0 -64.47(-3.16%)
Feb 02, 2018 2084 2093 2031 2037 0 -66.00(-3.14%)
Feb 01, 2018 2102 2128 2087 2103 0 -5.89(-0.28%)
Jan 31, 2018 2101 2125 2089 2109 0 +16.63(+0.79%)
Jan 30, 2018 2092 2107 2081 2093 0 -19.07(-0.90%)
Jan 29, 2018 2131 2142 2100 2112 0 -21.49(-1.01%)
Jan 26, 2018 2123 2138 2106 2133 0 +23.37(+1.11%)
Jan 25, 2018 2134 2144 2100 2110 0 -13.20(-0.62%)
Jan 24, 2018 2145 2156 2111 2123 0 -13.88(-0.65%)
Jan 23, 2018 2136 2158 2127 2137 0 +5.10(+0.24%)
Jan 22, 2018 2116 2138 2109 2132 0 +8.35(+0.39%)
Jan 19, 2018 2127 2138 2113 2124 0 -5.33(-0.25%)
Jan 18, 2018 2127 2142 2117 2129 0 +0.87(+0.04%)
Jan 17, 2018 2103 2135 2090 2128 0 +30.90(+1.47%)
Jan 16, 2018 2119 2140 2089 2097 0 -9.54(-0.45%)
Jan 12, 2018 2107 2107 2107 2107 0 +24.66(+1.18%)
Jan 11, 2018 2077 2086 2067 2082 0 +9.52(+0.46%)
Jan 10, 2018 2073 2076 2065 2072 0 -3.70(-0.18%)
Jan 09, 2018 2076 2087 2061 2076 0 +3.86(+0.19%)
Jan 08, 2018 2071 2085 2058 2072 0 -1.53(-0.07%)
Jan 05, 2018 2061 2079 2052 2074 0 +19.76(+0.96%)
Jan 04, 2018 2053 2068 2042 2054 0 +7.35(+0.36%)
Jan 03, 2018 2040 2062 2033 2047 0 +8.49(+0.42%)
Jan 02, 2018 2022 2043 2010 2038 0 +29.23(+1.45%)
Dec 29, 2017 2009 2009 2009 2009 0 -14.37(-0.71%)
Dec 28, 2017 2025 2032 2016 2023 0 +2.75(+0.14%)
Dec 27, 2017 2020 2022 2019 2021 0 +1.57(+0.08%)
Dec 26, 2017 2019 2029 2009 2019 0 -23.99(-1.17%)
Dec 22, 2017 2038 2049 2031 2043 0 -1.66(-0.08%)
Dec 21, 2017 2046 2061 2037 2045 0 +1.72(+0.08%)
Dec 20, 2017 2050 2058 2028 2043 0 -2.39(-0.12%)
Dec 19, 2017 2054 2060 2036 2045 0 -16.89(-0.82%)
Dec 18, 2017 2061 2080 2050 2062 0 +10.63(+0.52%)
Dec 15, 2017 2039 2058 2025 2052 0 +27.32(+1.35%)
Dec 14, 2017 2032 2044 2018 2024 0 -7.57(-0.37%)
Dec 13, 2017 2035 2047 2026 2032 0 +3.89(+0.19%)
Dec 12, 2017 2027 2038 2017 2028 0 -1.66(-0.08%)
Dec 11, 2017 2003 2037 1996 2030 0 +29.66(+1.48%)
Dec 08, 2017 2001 2017 1985 2000 0 +16.82(+0.85%)
Dec 07, 2017 1980 1994 1971 1983 0 +0.10(+0.01%)
Dec 06, 2017 1973 1998 1955 1983 0 +5.38(+0.27%)
Dec 05, 2017 1972 2001 1963 1978 0 +3.37(+0.17%)
Dec 04, 2017 2005 2008 1969 1974 0 -36.32(-1.81%)
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.