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 (%)
Dec 31, 2012 1020 1020 1020 0 +26.36(+2.65%)
Dec 28, 2012 995.85 1004 990.51 993.61 0 -10.37(-1.03%)
Dec 27, 2012 1002 1008 987.41 1004 0 +2.67(+0.27%)
Dec 26, 2012 1009 1014 996.70 1001 0 -8.46(-0.84%)
Dec 24, 2012 1010 1010 1010 0 -3.93(-0.39%)
Dec 21, 2012 1006 1018 998.24 1014 0 -7.12(-0.70%)
Dec 20, 2012 1026 1031 1011 1021 0 -0.62(-0.06%)
Dec 19, 2012 1031 1037 1019 1021 0 -11.14(-1.08%)
Dec 18, 2012 1020 1036 1013 1033 0 +19.64(+1.94%)
Dec 17, 2012 999.32 1016 989.33 1013 0 +13.95(+1.40%)
Dec 14, 2012 1007 1013 991.80 999.00 0 -21.79(-2.14%)
Dec 13, 2012 1027 1037 1014 1021 0 -13.73(-1.33%)
Dec 12, 2012 1045 1049 1029 1035 0 -2.62(-0.25%)
Dec 11, 2012 1032 1048 1028 1037 0 +15.36(+1.50%)
Dec 10, 2012 1014 1033 1008 1022 0 +2.13(+0.21%)
Dec 07, 2012 1040 1043 1014 1020 0 -12.80(-1.24%)
Dec 06, 2012 1016 1042 1005 1032 0 +8.59(+0.84%)
Dec 05, 2012 1046 1054 1016 1024 0 -26.40(-2.51%)
Dec 04, 2012 1056 1060 1044 1050 0 -11.79(-1.11%)
Nov 30, 2012 1067 1072 1056 1062 0 -7.13(-0.67%)
Nov 29, 2012 1071 1079 1062 1069 0 +4.53(+0.43%)
Nov 28, 2012 1053 1068 1043 1065 0 +2.90(+0.27%)
Nov 27, 2012 1069 1074 1056 1062 0 -8.99(-0.84%)
Nov 26, 2012 1063 1076 1054 1071 0 +8.16(+0.77%)
Nov 24, 2012 1052 1064 1047 1063 0 -0.18(-0.02%)
Nov 23, 2012 1052 1065 1047 1063 0 +18.80(+1.80%)
Nov 21, 2012 1044 1044 1044 0 +4.50(+0.43%)
Nov 20, 2012 1045 1051 1027 1039 0 -1.91(-0.18%)
Nov 19, 2012 1022 1047 1016 1041 0 +35.65(+3.54%)
Nov 16, 2012 1002 1011 980.79 1006 0 +3.83(+0.38%)
Nov 15, 2012 1013 1020 994.91 1002 0 -10.87(-1.07%)
Nov 14, 2012 1028 1037 1011 1013 0 -11.01(-1.08%)
Nov 13, 2012 1020 1038 1013 1024 0 -10.38(-1.00%)
Nov 12, 2012 1049 1053 1027 1034 0 -0.95(-0.09%)
Nov 09, 2012 1029 1049 1018 1035 0 +8.21(+0.80%)
Nov 08, 2012 1051 1060 1022 1027 0 -18.38(-1.76%)
Nov 07, 2012 1069 1073 1041 1045 0 -37.30(-3.45%)
Nov 06, 2012 1086 1094 1074 1083 0 +3.59(+0.33%)
Nov 05, 2012 1078 1086 1067 1079 0 +6.22(+0.58%)
Nov 02, 2012 1092 1099 1066 1073 0 -15.54(-1.43%)
Nov 01, 2012 1081 1096 1075 1088 0 +13.59(+1.26%)
Oct 31, 2012 1076 1088 1065 1075 0 -5.14(-0.48%)
Oct 26, 2012 1080 1080 1080 0 +0.08(+0.01%)
Oct 25, 2012 1096 1100 1075 1080 0 -8.04(-0.74%)
Oct 24, 2012 1098 1105 1080 1088 0 +1.25(+0.12%)
Oct 23, 2012 1097 1107 1078 1087 0 -6.61(-0.60%)
Oct 19, 2012 1120 1122 1090 1093 0 -30.95(-2.75%)
Oct 18, 2012 1132 1138 1116 1124 0 -12.56(-1.10%)
Oct 17, 2012 1134 1146 1126 1137 0 +0.49(+0.04%)
Oct 16, 2012 1122 1140 1114 1136 0 +16.84(+1.50%)
Oct 15, 2012 1115 1124 1103 1119 0 +8.48(+0.76%)
Oct 12, 2012 1111 1120 1102 1111 0 +1.91(+0.17%)
Oct 11, 2012 1128 1132 1107 1109 0 -9.69(-0.87%)
Oct 10, 2012 1124 1131 1113 1119 0 -3.54(-0.32%)
Oct 09, 2012 1131 1137 1110 1122 0 -10.14(-0.90%)
Oct 08, 2012 1138 1144 1126 1132 0 -14.51(-1.27%)
Oct 06, 2012 1161 1166 1143 1147 0 +0.00(+0.00%)
Oct 05, 2012 1161 1166 1143 1147 0 -11.84(-1.02%)
Oct 04, 2012 1158 1166 1148 1159 0 +3.05(+0.26%)
Oct 03, 2012 1152 1160 1145 1156 0 +8.36(+0.73%)
Oct 02, 2012 1148 1157 1134 1147 0 +5.53(+0.48%)
Oct 01, 2012 1154 1164 1136 1142 0 -5.65(-0.49%)
Sep 28, 2012 1162 1166 1144 1147 0 -17.94(-1.54%)
Sep 27, 2012 1148 1170 1140 1165 0 +19.53(+1.70%)
Sep 26, 2012 1149 1160 1136 1146 0 -9.88(-0.85%)
Sep 25, 2012 1178 1185 1154 1156 0 -21.08(-1.79%)
Sep 24, 2012 1174 1185 1166 1177 0 -12.86(-1.08%)
Sep 21, 2012 1196 1203 1187 1190 0 -0.72(-0.06%)
Sep 20, 2012 1187 1194 1177 1190 0 -3.56(-0.30%)
Sep 19, 2012 1194 1200 1188 1194 0 -0.58(-0.05%)
Sep 18, 2012 1191 1199 1184 1194 0 +2.20(+0.18%)
Sep 17, 2012 1192 1198 1182 1192 0 +5.15(+0.43%)
Sep 14, 2012 1179 1196 1174 1187 0 +16.23(+1.39%)
Sep 13, 2012 1158 1177 1150 1171 0 +19.30(+1.68%)
Sep 12, 2012 1150 1158 1137 1152 0 +9.24(+0.81%)
Sep 11, 2012 1143 1153 1134 1142 0 +2.71(+0.24%)
Sep 10, 2012 1158 1165 1136 1140 0 -20.05(-1.73%)
Sep 07, 2012 1157 1165 1150 1160 0 +4.35(+0.38%)
Sep 06, 2012 1141 1159 1138 1155 0 +21.62(+1.91%)
Sep 05, 2012 1137 1143 1129 1134 0 -4.19(-0.37%)
Sep 04, 2012 1130 1144 1122 1138 0 +2.60(+0.23%)
Aug 31, 2012 1135 1135 1135 0 +9.51(+0.84%)
Aug 30, 2012 1134 1138 1122 1126 0 -14.28(-1.25%)
Aug 29, 2012 1142 1148 1135 1140 0 -2.20(-0.19%)
Aug 27, 2012 1149 1152 1138 1142 0 +9.13(+0.81%)
Aug 24, 2012 1123 1141 1118 1133 0 +6.22(+0.55%)
Aug 23, 2012 1134 1139 1122 1127 0 -10.19(-0.90%)
Aug 22, 2012 1126 1142 1115 1137 0 +8.05(+0.71%)
Aug 21, 2012 1144 1153 1120 1129 0 -8.63(-0.76%)
Aug 20, 2012 1126 1141 1121 1138 0 +11.31(+1.00%)
Aug 17, 2012 1121 1130 1114 1126 0 +10.12(+0.91%)
Aug 16, 2012 1107 1121 1103 1116 0 +10.60(+0.96%)
Aug 15, 2012 1101 1111 1095 1106 0 +3.50(+0.32%)
Aug 14, 2012 1105 1114 1097 1102 0 +0.24(+0.02%)
Aug 13, 2012 1099 1107 1092 1102 0 +2.79(+0.25%)
Aug 11, 2012 1095 1102 1090 1099 0 +0.00(+0.00%)
Aug 10, 2012 1095 1102 1090 1099 0 +1.24(+0.11%)
Aug 09, 2012 1093 1103 1090 1098 0 +3.35(+0.31%)
Aug 08, 2012 1093 1102 1088 1095 0 -5.87(-0.53%)
Aug 07, 2012 1097 1107 1091 1100 0 +6.13(+0.56%)
Aug 06, 2012 1089 1101 1084 1094 0 +9.93(+0.92%)
Aug 03, 2012 1082 1093 1075 1084 0 +16.63(+1.56%)
Aug 02, 2012 1064 1078 1055 1068 0 -1.07(-0.10%)
Aug 01, 2012 1083 1086 1062 1069 0 -6.48(-0.60%)
Jul 31, 2012 1073 1086 1067 1075 0 +6.96(+0.65%)
Jul 30, 2012 1067 1078 1058 1068 0 +5.45(+0.51%)
Jul 27, 2012 1047 1066 1037 1063 0 +22.06(+2.12%)
Jul 26, 2012 1044 1051 1028 1041 0 +9.56(+0.93%)
Jul 25, 2012 1034 1045 1022 1031 0 -18.37(-1.75%)
Jul 24, 2012 1062 1066 1043 1050 0 -8.98(-0.85%)
Jul 23, 2012 1050 1065 1036 1059 0 -10.68(-1.00%)
Jul 20, 2012 1085 1089 1066 1069 0 -14.78(-1.36%)
Jul 19, 2012 1079 1089 1069 1084 0 +11.88(+1.11%)
Jul 18, 2012 1061 1077 1056 1072 0 +9.36(+0.88%)
Jul 17, 2012 1064 1071 1048 1063 0 +4.41(+0.42%)
Jul 16, 2012 1055 1066 1048 1058 0 +3.39(+0.32%)
Jul 14, 2012 1043 1059 1039 1055 0 +0.00(+0.00%)
Jul 13, 2012 1043 1059 1039 1055 0 +17.68(+1.70%)
Jul 12, 2012 1041 1048 1027 1037 0 -13.05(-1.24%)
Jul 11, 2012 1054 1060 1038 1050 0 -5.74(-0.54%)
Jul 10, 2012 1073 1078 1050 1056 0 -11.42(-1.07%)
Jul 09, 2012 1061 1073 1054 1068 0 +5.02(+0.47%)
Jul 06, 2012 1069 1073 1054 1063 0 -13.57(-1.26%)
Jul 05, 2012 1070 1085 1063 1076 0 +3.41(+0.32%)
Jul 03, 2012 1073 1073 1073 0 +13.13(+1.24%)
Jul 02, 2012 1053 1063 1044 1060 0 +7.38(+0.70%)
Jun 30, 2012 1044 1054 1034 1052 0 -0.08(-0.01%)
Jun 29, 2012 1044 1054 1034 1052 0 +29.27(+2.86%)
Jun 28, 2012 1027 1032 1012 1023 0 -10.31(-1.00%)
Jun 27, 2012 1030 1040 1024 1033 0 +7.91(+0.77%)
Jun 26, 2012 1023 1032 1017 1025 0 +4.41(+0.43%)
Jun 25, 2012 1033 1037 1016 1021 0 -21.38(-2.05%)
Jun 22, 2012 1035 1045 1027 1042 0 +12.04(+1.17%)
Jun 21, 2012 1054 1060 1029 1030 0 -27.83(-2.63%)
Jun 20, 2012 1062 1068 1049 1058 0 -1.12(-0.11%)
Jun 19, 2012 1048 1066 1045 1059 0 +14.11(+1.35%)
Jun 18, 2012 1029 1051 1024 1045 0 +10.88(+1.05%)
Jun 15, 2012 1026 1037 1021 1034 0 +9.40(+0.92%)
Jun 14, 2012 1026 1032 1013 1025 0 -0.35(-0.03%)
Jun 13, 2012 1029 1038 1021 1025 0 -6.58(-0.64%)
Jun 12, 2012 1023 1033 1012 1032 0 +14.83(+1.46%)
Jun 11, 2012 1045 1048 1015 1017 0 -18.59(-1.80%)
Jun 08, 2012 1021 1037 1015 1036 0 +11.07(+1.08%)
Jun 07, 2012 1038 1042 1022 1025 0 -2.66(-0.26%)
Jun 06, 2012 1016 1031 1011 1027 0 +21.79(+2.17%)
Jun 05, 2012 1000 1013 994.38 1005 0 +1.90(+0.19%)
Jun 04, 2012 998.63 1010 982.43 1003 0 +7.34(+0.74%)
Jun 02, 2012 1008 1017 992.80 996.14 0 +0.00(+0.00%)
Jun 01, 2012 1008 1017 992.80 996.14 0 -28.25(-2.76%)
May 31, 2012 1031 1035 1012 1024 0 -6.65(-0.64%)
May 30, 2012 1026 1038 1017 1031 0 -4.31(-0.42%)
May 29, 2012 1031 1042 1022 1035 0 +17.00(+1.67%)
May 25, 2012 1018 1018 1018 0 -2.85(-0.28%)
May 24, 2012 1033 1038 1010 1021 0 -5.94(-0.58%)
May 23, 2012 1013 1032 1000 1027 0 +7.87(+0.77%)
May 22, 2012 1028 1039 1011 1019 0 -3.09(-0.30%)
May 21, 2012 989.12 1024 987.21 1022 0 +36.05(+3.65%)
May 18, 2012 999.98 1010 977.21 986.31 0 -8.08(-0.81%)
May 17, 2012 1015 1021 991.69 994.40 0 -19.70(-1.94%)
May 16, 2012 1030 1036 1008 1014 0 -13.29(-1.29%)
May 15, 2012 1041 1048 1024 1027 0 -10.81(-1.04%)
May 14, 2012 1043 1053 1035 1038 0 -15.20(-1.44%)
May 11, 2012 1049 1069 1045 1053 0 -2.43(-0.23%)
May 10, 2012 1063 1068 1050 1056 0 +6.37(+0.61%)
May 09, 2012 1036 1058 1030 1049 0 -9.98(-0.94%)
May 08, 2012 1063 1071 1042 1059 0 -11.02(-1.03%)
May 07, 2012 1060 1079 1056 1070 0 +0.43(+0.04%)
May 04, 2012 1089 1093 1066 1070 0 -27.62(-2.52%)
May 03, 2012 1111 1115 1093 1098 0 -8.84(-0.80%)
May 02, 2012 1100 1112 1093 1106 0 +1.72(+0.16%)
May 01, 2012 1107 1123 1099 1105 0 -0.84(-0.08%)
Apr 30, 2012 1114 1121 1098 1106 0 -13.37(-1.19%)
Apr 27, 2012 1120 1127 1109 1119 0 -0.86(-0.08%)
Apr 26, 2012 1121 1129 1107 1120 0 -1.28(-0.11%)
Apr 25, 2012 1121 1131 1108 1121 0 +47.59(+4.43%)
Apr 24, 2012 1076 1088 1064 1074 0 -8.30(-0.77%)
Apr 23, 2012 1078 1091 1061 1082 0 -4.20(-0.39%)
Apr 20, 2012 1102 1114 1079 1086 0 -4.17(-0.38%)
Apr 19, 2012 1105 1118 1084 1090 0 -21.59(-1.94%)
Apr 18, 2012 1117 1126 1103 1112 0 -4.91(-0.44%)
Apr 17, 2012 1088 1122 1080 1117 0 +32.30(+2.98%)
Apr 16, 2012 1112 1116 1077 1084 0 -20.10(-1.82%)
Apr 13, 2012 1125 1130 1100 1104 0 -21.16(-1.88%)
Apr 12, 2012 1114 1134 1109 1126 0 +13.35(+1.20%)
Apr 11, 2012 1125 1130 1107 1112 0 -2.24(-0.20%)
Apr 10, 2012 1133 1141 1109 1115 0 -16.50(-1.46%)
Apr 09, 2012 1122 1140 1117 1131 0 -4.91(-0.43%)
Apr 05, 2012 1130 1143 1121 1136 0 +6.82(+0.60%)
Apr 04, 2012 1136 1140 1118 1129 0 -18.34(-1.60%)
Apr 03, 2012 1148 1157 1135 1147 0 +4.14(+0.36%)
Apr 02, 2012 1126 1148 1120 1143 0 +17.78(+1.58%)
Mar 30, 2012 1134 1138 1119 1126 0 -5.04(-0.45%)
Mar 29, 2012 1129 1138 1119 1131 0 -6.29(-0.55%)
Mar 28, 2012 1142 1148 1126 1137 0 -3.71(-0.33%)
Mar 27, 2012 1139 1149 1132 1141 0 +2.44(+0.21%)
Mar 26, 2012 1125 1140 1119 1138 0 +21.14(+1.89%)
Mar 23, 2012 1119 1124 1107 1117 0 +0.87(+0.08%)
Mar 22, 2012 1114 1124 1108 1116 0 -5.93(-0.53%)
Mar 21, 2012 1124 1133 1117 1122 0 -3.27(-0.29%)
Mar 20, 2012 1121 1130 1102 1125 0 -0.41(-0.04%)
Mar 19, 2012 1124 1133 1111 1126 0 +12.17(+1.09%)
Mar 16, 2012 1112 1122 1102 1114 0 +1.69(+0.15%)
Mar 15, 2012 1119 1126 1099 1112 0 +1.85(+0.17%)
Mar 14, 2012 1103 1122 1094 1110 0 +12.83(+1.17%)
Mar 13, 2012 1080 1099 1076 1097 0 +24.29(+2.26%)
Mar 12, 2012 1074 1080 1065 1073 0 +1.59(+0.15%)
Mar 09, 2012 1071 1079 1066 1071 0 +3.70(+0.35%)
Mar 08, 2012 1059 1072 1053 1068 0 +16.72(+1.59%)
Mar 07, 2012 1052 1060 1037 1051 0 +5.99(+0.57%)
Mar 06, 2012 1043 1056 1030 1045 0 -13.09(-1.24%)
Mar 05, 2012 1073 1076 1048 1058 0 -17.53(-1.63%)
Mar 02, 2012 1078 1084 1070 1076 0 -3.93(-0.36%)
Mar 01, 2012 1077 1086 1067 1079 0 +9.91(+0.93%)
Feb 29, 2012 1075 1084 1062 1070 0 -0.33(-0.03%)
Feb 28, 2012 1060 1075 1054 1070 0 +14.50(+1.37%)
Feb 27, 2012 1051 1063 1043 1055 0 -1.99(-0.19%)
Feb 24, 2012 1057 1063 1050 1057 0 +5.67(+0.54%)
Feb 23, 2012 1045 1058 1036 1052 0 +7.77(+0.74%)
Feb 22, 2012 1045 1053 1036 1044 0 -2.28(-0.22%)
Feb 21, 2012 1039 1053 1026 1046 0 +12.51(+1.21%)
Feb 17, 2012 1034 1034 1034 0 -5.13(-0.49%)
Feb 16, 2012 1018 1044 1012 1039 0 +17.24(+1.69%)
Feb 15, 2012 1038 1052 1018 1022 0 -9.90(-0.96%)
Feb 14, 2012 1029 1037 1018 1032 0 +1.08(+0.10%)
Feb 13, 2012 1029 1037 1020 1030 0 +9.96(+0.98%)
Feb 10, 2012 1020 1030 1011 1020 0 -7.08(-0.69%)
Feb 09, 2012 1018 1034 1012 1028 0 +14.13(+1.39%)
Feb 08, 2012 1007 1018 1001 1013 0 +7.26(+0.72%)
Feb 07, 2012 1001 1012 994.85 1006 0 +3.97(+0.40%)
Feb 06, 2012 994.23 1005 990.78 1002 0 +2.85(+0.29%)
Feb 03, 2012 992.82 1004 987.82 999.34 0 +14.53(+1.48%)
Feb 02, 2012 984.56 993.23 977.89 984.81 0 +2.85(+0.29%)
Feb 01, 2012 981.62 989.67 974.83 981.96 0 +8.01(+0.82%)
Jan 31, 2012 976.29 981.82 965.47 973.94 0 +2.37(+0.24%)
Jan 30, 2012 957.15 974.80 952.10 971.58 0 +6.72(+0.70%)
Jan 27, 2012 959.39 970.55 955.07 964.86 0 +2.32(+0.24%)
Jan 26, 2012 971.79 976.60 957.51 962.53 0 -5.83(-0.60%)
Jan 25, 2012 964.59 976.96 952.57 968.36 0 +27.89(+2.97%)
Jan 24, 2012 941.60 947.55 932.22 940.48 0 -7.98(-0.84%)
Jan 23, 2012 942.97 954.80 938.01 948.46 0 +7.44(+0.79%)
Jan 20, 2012 940.50 950.72 930.25 941.01 0 +3.41(+0.36%)
Jan 19, 2012 940.13 947.30 930.79 937.61 0 -0.64(-0.07%)
Jan 18, 2012 929.08 941.57 924.64 938.24 0 +10.99(+1.19%)
Jan 17, 2012 929.62 937.30 921.12 927.25 0 +7.16(+0.78%)
Jan 13, 2012 920.09 920.09 920.09 0 -2.02(-0.22%)
Jan 12, 2012 919.91 926.70 911.63 922.11 0 +3.93(+0.43%)
Jan 11, 2012 915.14 923.51 908.99 918.18 0 -1.17(-0.13%)
Jan 10, 2012 921.33 928.60 912.95 919.35 0 +7.91(+0.87%)
Jan 09, 2012 916.75 921.90 906.74 911.43 0 -2.37(-0.26%)
Jan 06, 2012 909.14 918.86 904.10 913.80 0 +5.39(+0.59%)
Jan 05, 2012 901.94 912.06 895.36 908.41 0 +6.18(+0.69%)
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.