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, 2014 1441 1441 1441 1441 0 -19.15(-1.31%)
Dec 30, 2014 1473 1479 1454 1460 0 -15.46(-1.05%)
Dec 29, 2014 1474 1485 1467 1475 0 +1.03(+0.07%)
Dec 26, 2014 1465 1484 1457 1474 0 +15.89(+1.09%)
Dec 24, 2014 1458 1458 1458 1458 0 -1.36(-0.09%)
Dec 23, 2014 1471 1477 1449 1460 0 -5.66(-0.39%)
Dec 22, 2014 1461 1479 1451 1465 0 -9.54(-0.65%)
Dec 19, 2014 1474 1491 1462 1475 0 +1.67(+0.11%)
Dec 18, 2014 1458 1476 1445 1473 0 +43.92(+3.07%)
Dec 17, 2014 1401 1437 1394 1429 0 +30.89(+2.21%)
Dec 16, 2014 1399 1434 1398 1399 0 -24.68(-1.73%)
Dec 15, 2014 1450 1462 1409 1423 0 -16.62(-1.15%)
Dec 12, 2014 1447 1468 1435 1440 0 -20.40(-1.40%)
Dec 11, 2014 1464 1485 1453 1460 0 +1.42(+0.10%)
Dec 10, 2014 1486 1492 1453 1459 0 -27.40(-1.84%)
Dec 09, 2014 1456 1492 1446 1486 0 +8.40(+0.57%)
Dec 08, 2014 1492 1503 1467 1478 0 -19.78(-1.32%)
Dec 05, 2014 1503 1510 1490 1498 0 -2.72(-0.18%)
Dec 04, 2014 1500 1516 1490 1500 0 +0.69(+0.05%)
Dec 03, 2014 1503 1511 1487 1500 0 +5.00(+0.33%)
Dec 02, 2014 1488 1509 1475 1495 0 -0.18(-0.01%)
Dec 01, 2014 1511 1525 1463 1495 0 -17.92(-1.18%)
Nov 28, 2014 1518 1524 1503 1513 0 -3.19(-0.21%)
Nov 26, 2014 1516 1516 1516 1516 0 +7.66(+0.51%)
Nov 25, 2014 1516 1526 1500 1508 0 -4.44(-0.29%)
Nov 24, 2014 1505 1520 1495 1513 0 +11.06(+0.74%)
Nov 21, 2014 1516 1521 1491 1502 0 +0.48(+0.03%)
Nov 20, 2014 1488 1510 1482 1501 0 +10.66(+0.72%)
Nov 19, 2014 1501 1506 1479 1490 0 -13.38(-0.89%)
Nov 18, 2014 1491 1511 1485 1504 0 +11.67(+0.78%)
Nov 17, 2014 1492 1516 1482 1492 0 -3.94(-0.26%)
Nov 14, 2014 1493 1505 1481 1496 0 +5.01(+0.34%)
Nov 13, 2014 1483 1502 1473 1491 0 +11.87(+0.80%)
Nov 12, 2014 1470 1487 1462 1479 0 +4.33(+0.29%)
Nov 11, 2014 1467 1480 1460 1475 0 +7.64(+0.52%)
Nov 10, 2014 1469 1480 1458 1467 0 +0.39(+0.03%)
Nov 07, 2014 1472 1478 1458 1467 0 -0.66(-0.04%)
Nov 06, 2014 1460 1474 1446 1468 0 -1.56(-0.11%)
Nov 05, 2014 1476 1483 1456 1469 0 +1.20(+0.08%)
Nov 04, 2014 1473 1481 1457 1468 0 -12.77(-0.86%)
Nov 03, 2014 1475 1494 1464 1481 0 +7.20(+0.49%)
Oct 31, 2014 1475 1482 1457 1473 0 +17.57(+1.21%)
Oct 30, 2014 1450 1463 1437 1456 0 +0.47(+0.03%)
Oct 28, 2014 1439 1457 1435 1455 0 +20.75(+1.45%)
Oct 27, 2014 1430 1440 1434 1435 0 -0.79(-0.06%)
Oct 24, 2014 1434 1446 1413 1435 0 +16.99(+1.20%)
Oct 23, 2014 1409 1427 1402 1418 0 +18.02(+1.29%)
Oct 21, 2014 1391 1407 1378 1400 0 +34.28(+2.51%)
Oct 20, 2014 1345 1369 1341 1366 0 +20.43(+1.52%)
Oct 17, 2014 1346 1359 1345 1346 0 +21.92(+1.66%)
Oct 16, 2014 1308 1342 1302 1324 0 -9.27(-0.70%)
Oct 15, 2014 1328 1348 1296 1333 0 -12.21(-0.91%)
Oct 14, 2014 1361 1373 1335 1345 0 -7.30(-0.54%)
Oct 13, 2014 1353 1364 1353 1353 0 -15.87(-1.16%)
Oct 10, 2014 1391 1408 1365 1368 0 -29.00(-2.08%)
Oct 09, 2014 1417 1424 1393 1398 0 -19.03(-1.34%)
Oct 08, 2014 1383 1421 1376 1417 0 +33.05(+2.39%)
Oct 07, 2014 1395 1403 1380 1383 0 -15.90(-1.14%)
Oct 06, 2014 1408 1415 1394 1399 0 -4.16(-0.30%)
Oct 03, 2014 1400 1412 1391 1404 0 +5.94(+0.43%)
Oct 02, 2014 1395 1407 1379 1398 0 +1.85(+0.13%)
Oct 01, 2014 1414 1418 1391 1396 0 -19.31(-1.36%)
Sep 30, 2014 1418 1426 1407 1415 0 +0.38(+0.03%)
Sep 29, 2014 1403 1421 1396 1415 0 -6.66(-0.47%)
Sep 26, 2014 1404 1425 1397 1421 0 +22.09(+1.58%)
Sep 25, 2014 1427 1433 1396 1399 0 -34.16(-2.38%)
Sep 19, 2014 1445 1452 1425 1433 0 -3.14(-0.22%)
Sep 18, 2014 1433 1443 1427 1437 0 +7.62(+0.53%)
Sep 17, 2014 1427 1437 1416 1429 0 +1.54(+0.11%)
Sep 16, 2014 1408 1433 1399 1427 0 +9.10(+0.64%)
Sep 15, 2014 1429 1437 1410 1418 0 -8.26(-0.58%)
Sep 12, 2014 1430 1440 1419 1427 0 -7.04(-0.49%)
Sep 11, 2014 1429 1439 1415 1434 0 -0.89(-0.06%)
Sep 10, 2014 1415 1438 1407 1434 0 +19.34(+1.37%)
Sep 09, 2014 1423 1450 1399 1415 0 -4.37(-0.31%)
Sep 08, 2014 1419 1432 1408 1420 0 +1.59(+0.11%)
Sep 05, 2014 1412 1423 1392 1418 0 +9.54(+0.68%)
Sep 04, 2014 1414 1428 1398 1408 0 -5.37(-0.38%)
Sep 03, 2014 1435 1444 1406 1414 0 -23.82(-1.66%)
Sep 02, 2014 1438 1447 1426 1438 0 +2.65(+0.18%)
Aug 29, 2014 1435 1435 1435 0 +6.69(+0.47%)
Aug 28, 2014 1426 1435 1419 1428 0 -0.34(-0.02%)
Aug 27, 2014 1423 1436 1416 1429 0 +6.58(+0.46%)
Aug 26, 2014 1429 1433 1416 1422 0 -4.03(-0.28%)
Aug 25, 2014 1427 1435 1419 1426 0 +6.46(+0.46%)
Aug 22, 2014 1414 1426 1409 1420 0 +5.26(+0.37%)
Aug 21, 2014 1409 1419 1404 1414 0 +5.00(+0.35%)
Aug 20, 2014 1407 1419 1400 1409 0 -0.31(-0.02%)
Aug 19, 2014 1401 1413 1394 1410 0 +10.99(+0.79%)
Aug 18, 2014 1392 1402 1385 1399 0 +13.38(+0.97%)
Aug 15, 2014 1385 1391 1370 1385 0 +9.71(+0.71%)
Aug 14, 2014 1372 1380 1365 1376 0 +6.01(+0.44%)
Aug 13, 2014 1361 1373 1355 1370 0 +13.16(+0.97%)
Aug 12, 2014 1354 1366 1347 1356 0 +1.03(+0.08%)
Aug 11, 2014 1349 1361 1342 1355 0 +11.92(+0.89%)
Aug 08, 2014 1336 1346 1324 1343 0 +6.95(+0.52%)
Aug 07, 2014 1343 1355 1328 1336 0 -3.22(-0.24%)
Aug 06, 2014 1334 1350 1327 1340 0 -4.94(-0.37%)
Aug 05, 2014 1352 1358 1335 1345 0 -9.17(-0.68%)
Aug 04, 2014 1350 1362 1340 1354 0 +8.00(+0.59%)
Aug 01, 2014 1343 1358 1331 1346 0 -1.29(-0.10%)
Jul 31, 2014 1363 1370 1343 1347 0 -35.13(-2.54%)
Jul 23, 2014 1377 1394 1366 1382 0 +15.62(+1.14%)
Jul 22, 2014 1363 1373 1355 1367 0 +10.98(+0.81%)
Jul 21, 2014 1360 1369 1346 1356 0 -3.31(-0.24%)
Jul 18, 2014 1347 1364 1337 1359 0 +17.67(+1.32%)
Jul 17, 2014 1365 1374 1334 1341 0 -17.73(-1.30%)
Jul 16, 2014 1362 1380 1342 1359 0 +8.58(+0.64%)
Jul 15, 2014 1358 1365 1341 1350 0 -5.16(-0.38%)
Jul 14, 2014 1352 1363 1347 1356 0 +9.71(+0.72%)
Jul 11, 2014 1343 1356 1335 1346 0 +3.99(+0.30%)
Jul 10, 2014 1329 1350 1321 1342 0 -4.98(-0.37%)
Jul 09, 2014 1342 1354 1332 1347 0 +10.16(+0.76%)
Jul 08, 2014 1344 1351 1323 1337 0 -8.63(-0.64%)
Jul 07, 2014 1335 1351 1330 1345 0 +8.39(+0.63%)
Jul 03, 2014 1337 1337 1337 0 +5.57(+0.42%)
Jul 02, 2014 1329 1338 1321 1331 0 +3.29(+0.25%)
Jul 01, 2014 1322 1336 1317 1328 0 +12.41(+0.94%)
Jun 30, 2014 1313 1328 1307 1316 0 +1.96(+0.15%)
Jun 27, 2014 1298 1318 1294 1314 0 +13.31(+1.02%)
Jun 26, 2014 1300 1306 1287 1300 0 -28.55(-2.15%)
Jun 25, 2014 1322 1333 1315 1329 0 +5.77(+0.44%)
Jun 24, 2014 1329 1340 1319 1323 0 -7.38(-0.55%)
Jun 23, 2014 1332 1340 1324 1331 0 +0.60(+0.05%)
Jun 20, 2014 1331 1342 1321 1330 0 +0.13(+0.01%)
Jun 19, 2014 1330 1337 1320 1330 0 +0.89(+0.07%)
Jun 18, 2014 1329 1333 1314 1329 0 +2.30(+0.17%)
Jun 17, 2014 1325 1336 1311 1327 0 -0.07(-0.01%)
Jun 16, 2014 1318 1334 1315 1327 0 +7.80(+0.59%)
Jun 13, 2014 1325 1332 1310 1319 0 -1.97(-0.15%)
Jun 12, 2014 1333 1339 1313 1321 0 -11.65(-0.87%)
Jun 11, 2014 1330 1343 1323 1333 0 -957.33(-41.81%)
Jun 10, 2014 2292 2304 2275 2290 0 +956.42(+71.73%)
Jun 06, 2014 1338 1343 1326 1333 0 +2.61(+0.20%)
Jun 05, 2014 1323 1335 1315 1331 0 +12.08(+0.92%)
Jun 04, 2014 1311 1325 1304 1319 0 +5.85(+0.45%)
Jun 03, 2014 1304 1319 1299 1313 0 +5.50(+0.42%)
Jun 02, 2014 1312 1317 1296 1307 0 -1.25(-0.10%)
May 30, 2014 1312 1322 1297 1309 0 -0.83(-0.06%)
May 29, 2014 1301 1313 1296 1309 0 +12.36(+0.95%)
May 28, 2014 1299 1307 1293 1297 0 -2.54(-0.20%)
May 27, 2014 1288 1303 1281 1300 0 +16.75(+1.31%)
May 23, 2014 1283 1283 1283 0 +1.64(+0.13%)
May 22, 2014 1277 1286 1270 1281 0 +4.27(+0.33%)
May 21, 2014 1268 1280 1264 1277 0 +9.87(+0.78%)
May 20, 2014 1268 1275 1258 1267 0 +2.18(+0.17%)
May 19, 2014 1253 1270 1250 1265 0 +6.69(+0.53%)
May 16, 2014 1250 1261 1238 1258 0 +8.94(+0.72%)
May 15, 2014 1263 1269 1243 1249 0 -15.23(-1.20%)
May 14, 2014 1262 1273 1256 1265 0 -0.14(-0.01%)
May 13, 2014 1260 1270 1256 1265 0 +4.26(+0.34%)
May 12, 2014 1250 1263 1246 1260 0 +16.44(+1.32%)
May 09, 2014 1242 1250 1231 1244 0 -0.55(-0.04%)
May 08, 2014 1242 1261 1234 1245 0 -2.65(-0.21%)
May 07, 2014 1253 1259 1230 1247 0 +0.60(+0.05%)
May 06, 2014 1257 1263 1243 1247 0 -12.22(-0.97%)
May 05, 2014 1244 1262 1239 1259 0 +8.78(+0.70%)
May 02, 2014 1257 1262 1242 1250 0 -2.91(-0.23%)
May 01, 2014 1252 1263 1242 1253 0 +0.97(+0.08%)
Apr 30, 2014 1249 1262 1240 1252 0 +1.15(+0.09%)
Apr 29, 2014 1251 1261 1239 1251 0 -0.70(-0.06%)
Apr 28, 2014 1234 1265 1222 1252 0 +22.16(+1.80%)
Apr 25, 2014 1230 1242 1219 1229 0 -1.46(-0.12%)
Apr 24, 2014 1232 1239 1212 1231 0 +28.69(+2.39%)
Apr 23, 2014 1212 1216 1197 1202 0 -16.71(-1.37%)
Apr 22, 2014 1213 1223 1207 1219 0 +5.02(+0.41%)
Apr 21, 2014 1210 1220 1200 1214 0 +16.57(+1.38%)
Apr 17, 2014 1197 1197 1197 0 +5.27(+0.44%)
Apr 16, 2014 1188 1197 1178 1192 0 +11.48(+0.97%)
Apr 15, 2014 1178 1189 1158 1180 0 +3.71(+0.32%)
Apr 14, 2014 1177 1184 1164 1177 0 +6.91(+0.59%)
Apr 11, 2014 1166 1188 1160 1170 0 -7.62(-0.65%)
Apr 10, 2014 1211 1216 1173 1177 0 -32.49(-2.69%)
Apr 09, 2014 1194 1213 1189 1210 0 +18.21(+1.53%)
Apr 08, 2014 1192 1200 1176 1192 0 +0.17(+0.01%)
Apr 07, 2014 1196 1210 1183 1192 0 -10.28(-0.86%)
Apr 04, 2014 1233 1238 1197 1202 0 -24.15(-1.97%)
Apr 03, 2014 1234 1238 1216 1226 0 -8.03(-0.65%)
Apr 02, 2014 1235 1242 1226 1234 0 +3.28(+0.27%)
Apr 01, 2014 1219 1234 1214 1231 0 +19.84(+1.64%)
Mar 31, 2014 1206 1222 1200 1211 0 +10.55(+0.88%)
Mar 28, 2014 1201 1213 1188 1200 0 +5.12(+0.43%)
Mar 27, 2014 1202 1210 1187 1195 0 -7.72(-0.64%)
Mar 26, 2014 1221 1229 1200 1203 0 -13.04(-1.07%)
Mar 25, 2014 1216 1229 1203 1216 0 +4.07(+0.34%)
Mar 24, 2014 1215 1223 1195 1212 0 +4.11(+0.34%)
Mar 21, 2014 1222 1228 1197 1208 0 -4.33(-0.36%)
Mar 20, 2014 1203 1222 1195 1212 0 +8.11(+0.67%)
Mar 19, 2014 1213 1220 1196 1204 0 -7.47(-0.62%)
Mar 18, 2014 1191 1217 1189 1212 0 +21.50(+1.81%)
Mar 17, 2014 1187 1201 1181 1190 0 +10.32(+0.87%)
Mar 14, 2014 1187 1196 1172 1180 0 -13.33(-1.12%)
Mar 13, 2014 1213 1217 1187 1193 0 -16.79(-1.39%)
Mar 12, 2014 1202 1215 1196 1210 0 -21.03(-1.71%)
Mar 11, 2014 1233 1242 1223 1231 0 +3.00(+0.24%)
Mar 10, 2014 1224 1233 1217 1228 0 -1.13(-0.09%)
Mar 07, 2014 1236 1239 1216 1229 0 -2.34(-0.19%)
Mar 06, 2014 1240 1246 1222 1231 0 -5.36(-0.43%)
Mar 05, 2014 1236 1243 1228 1237 0 +0.15(+0.01%)
Mar 04, 2014 1234 1243 1227 1237 0 +15.91(+1.30%)
Mar 03, 2014 1219 1231 1209 1221 0 -7.41(-0.60%)
Feb 28, 2014 1233 1242 1216 1228 0 -2.04(-0.17%)
Feb 27, 2014 1217 1234 1209 1230 0 +12.59(+1.03%)
Feb 26, 2014 1226 1232 1211 1217 0 -7.02(-0.57%)
Feb 25, 2014 1231 1238 1217 1225 0 -4.11(-0.33%)
Feb 24, 2014 1225 1238 1220 1229 0 +2.38(+0.19%)
Feb 21, 2014 1236 1244 1221 1226 0 -3.14(-0.26%)
Feb 20, 2014 1228 1237 1218 1229 0 -1.83(-0.15%)
Feb 19, 2014 1239 1249 1224 1231 0 -11.36(-0.91%)
Feb 18, 2014 1242 1253 1235 1243 0 +3.45(+0.28%)
Feb 14, 2014 1239 1239 1239 0 -1.32(-0.11%)
Feb 13, 2014 1222 1245 1219 1240 0 +13.01(+1.06%)
Feb 12, 2014 1227 1238 1219 1227 0 +5.09(+0.42%)
Feb 11, 2014 1209 1227 1206 1222 0 +15.62(+1.29%)
Feb 10, 2014 1195 1212 1187 1207 0 +11.79(+0.99%)
Feb 07, 2014 1185 1199 1175 1195 0 +21.17(+1.80%)
Feb 06, 2014 1168 1183 1160 1174 0 +5.38(+0.46%)
Feb 05, 2014 1173 1185 1156 1168 0 -9.55(-0.81%)
Feb 04, 2014 1176 1188 1164 1178 0 +12.80(+1.10%)
Feb 03, 2014 1188 1196 1161 1165 0 -21.26(-1.79%)
Jan 31, 2014 1173 1193 1164 1186 0 +3.67(+0.31%)
Jan 30, 2014 1183 1194 1168 1183 0 +7.74(+0.66%)
Jan 29, 2014 1174 1190 1163 1175 0 -7.68(-0.65%)
Jan 28, 2014 1181 1195 1170 1183 0 -27.97(-2.31%)
Jan 27, 2014 1224 1232 1201 1211 0 -10.89(-0.89%)
Jan 24, 2014 1240 1246 1215 1222 0 -15.03(-1.22%)
Jan 23, 2014 1233 1242 1218 1237 0 +0.20(+0.02%)
Jan 22, 2014 1238 1248 1227 1236 0 +4.15(+0.34%)
Jan 21, 2014 1227 1240 1216 1232 0 +12.10(+0.99%)
Jan 17, 2014 1220 1220 1220 0 -14.85(-1.20%)
Jan 16, 2014 1230 1242 1221 1235 0 +3.22(+0.26%)
Jan 15, 2014 1214 1237 1215 1232 0 +17.97(+1.48%)
Jan 14, 2014 1193 1217 1188 1214 0 +21.11(+1.77%)
Jan 13, 2014 1204 1219 1184 1193 0 -13.46(-1.12%)
Jan 10, 2014 1210 1216 1195 1206 0 +3.65(+0.30%)
Jan 09, 2014 1215 1218 1197 1202 0 -6.67(-0.55%)
Jan 08, 2014 1206 1218 1197 1209 0 -0.49(-0.04%)
Jan 07, 2014 1212 1219 1203 1210 0 +0.97(+0.08%)
Jan 06, 2014 1214 1223 1197 1209 0 -8.31(-0.68%)
Jan 03, 2014 1233 1235 1212 1217 0 -15.23(-1.24%)
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.