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 (%)
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%)
Dec 01, 2017 1999 2022 1990 2011 0 -3.77(-0.19%)
Nov 30, 2017 2004 2026 1986 2014 0 +17.14(+0.86%)
Nov 29, 2017 2026 2034 1980 1997 0 -33.43(-1.65%)
Nov 28, 2017 2029 2043 2012 2031 0 +4.89(+0.24%)
Nov 27, 2017 2030 2038 2015 2026 0 -3.52(-0.17%)
Nov 24, 2017 2028 2037 2022 2029 0 +1.96(+0.10%)
Nov 22, 2017 2021 2036 2012 2027 0 +8.62(+0.43%)
Nov 21, 2017 1996 2027 1994 2019 0 +28.48(+1.43%)
Nov 20, 2017 1993 1999 1983 1990 0 -2.72(-0.14%)
Nov 17, 2017 2002 2008 1985 1993 0 -9.24(-0.46%)
Nov 16, 2017 1998 2011 1990 2002 0 +17.88(+0.90%)
Nov 15, 2017 1990 2000 1972 1984 0 -18.84(-0.94%)
Nov 14, 2017 2012 2022 1990 2003 0 -18.43(-0.91%)
Nov 13, 2017 2014 2028 2009 2022 0 -1.42(-0.07%)
Nov 10, 2017 2023 2032 2010 2023 0 -7.75(-0.38%)
Nov 09, 2017 2024 2037 2000 2031 0 -4.34(-0.21%)
Nov 08, 2017 2024 2040 2015 2035 0 +11.10(+0.55%)
Nov 07, 2017 2025 2039 2010 2024 0 -8.08(-0.40%)
Nov 06, 2017 2020 2045 2009 2032 0 +15.01(+0.74%)
Nov 03, 2017 2014 2037 1989 2017 0 +33.36(+1.68%)
Nov 02, 2017 1970 1995 1957 1984 0 +13.11(+0.67%)
Nov 01, 2017 1987 1997 1954 1971 0 -8.41(-0.42%)
Oct 31, 2017 1985 1998 1961 1979 0 +1.60(+0.08%)
Oct 30, 2017 1959 1991 1950 1977 0 +20.33(+1.04%)
Oct 27, 2017 1958 1983 1920 1957 0 +63.97(+3.38%)
Oct 26, 2017 1897 1907 1883 1893 0 -12.95(-0.68%)
Oct 25, 2017 1912 1923 1890 1906 0 -11.68(-0.61%)
Oct 24, 2017 1915 1926 1905 1918 0 +5.30(+0.28%)
Oct 23, 2017 1919 1930 1905 1912 0 -1.58(-0.08%)
Oct 20, 2017 1915 1928 1904 1914 0 -0.89(-0.05%)
Oct 19, 2017 1915 1924 1901 1915 0 -14.91(-0.77%)
Oct 18, 2017 1936 1942 1925 1930 0 -5.71(-0.30%)
Oct 17, 2017 1928 1940 1921 1936 0 +5.74(+0.30%)
Oct 16, 2017 1921 1938 1914 1930 0 +13.70(+0.71%)
Oct 13, 2017 1918 1925 1908 1916 0 +7.45(+0.39%)
Oct 12, 2017 1908 1922 1898 1909 0 -0.25(-0.01%)
Oct 11, 2017 1905 1914 1898 1909 0 +4.46(+0.23%)
Oct 10, 2017 1904 1921 1895 1904 0 +3.23(+0.17%)
Oct 09, 2017 1900 1911 1893 1901 0 +5.20(+0.27%)
Oct 06, 2017 1892 1901 1885 1896 0 -1.92(-0.10%)
Oct 05, 2017 1887 1904 1878 1898 0 +16.83(+0.89%)
Oct 04, 2017 1877 1886 1865 1881 0 -1.57(-0.08%)
Oct 03, 2017 1883 1893 1875 1883 0 +2.31(+0.12%)
Oct 02, 2017 1880 1890 1865 1880 0 +3.44(+0.18%)
Sep 29, 2017 1865 1880 1855 1877 0 +12.34(+0.66%)
Sep 28, 2017 1867 1877 1852 1865 0 -8.71(-0.46%)
Sep 27, 2017 1871 1883 1862 1873 0 +8.71(+0.47%)
Sep 26, 2017 1863 1880 1853 1865 0 +10.88(+0.59%)
Sep 25, 2017 1859 1873 1839 1854 0 -16.60(-0.89%)
Sep 22, 2017 1863 1875 1854 1870 0 -4.30(-0.23%)
Sep 21, 2017 1894 1898 1867 1875 0 -20.19(-1.07%)
Sep 20, 2017 1907 1914 1874 1895 0 -16.27(-0.85%)
Sep 19, 2017 1915 1922 1903 1911 0 +2.60(+0.14%)
Sep 18, 2017 1915 1926 1899 1908 0 -4.75(-0.25%)
Sep 15, 2017 1902 1923 1890 1913 0 +14.57(+0.77%)
Sep 14, 2017 1905 1914 1891 1899 0 -12.95(-0.68%)
Sep 13, 2017 1912 1917 1895 1912 0 -3.50(-0.18%)
Sep 12, 2017 1922 1937 1897 1915 0 -1.77(-0.09%)
Sep 11, 2017 1907 1925 1900 1917 0 +24.43(+1.29%)
Sep 08, 2017 1910 1916 1888 1892 0 -20.38(-1.07%)
Sep 07, 2017 1907 1922 1896 1913 0 +9.64(+0.51%)
Sep 06, 2017 1908 1917 1891 1903 0 +0.19(+0.01%)
Sep 05, 2017 1915 1923 1886 1903 0 -18.68(-0.97%)
Sep 01, 2017 1932 1936 1913 1922 0 -5.63(-0.29%)
Aug 31, 2017 1913 1934 1908 1927 0 +18.37(+0.96%)
Aug 30, 2017 1895 1916 1885 1909 0 +18.74(+0.99%)
Aug 29, 2017 1864 1894 1860 1890 0 +11.61(+0.62%)
Aug 28, 2017 1873 1888 1865 1879 0 +10.70(+0.57%)
Aug 25, 2017 1871 1882 1861 1868 0 +2.01(+0.11%)
Aug 24, 2017 1871 1877 1854 1866 0 -2.10(-0.11%)
Aug 23, 2017 1864 1876 1857 1868 0 -3.01(-0.16%)
Aug 22, 2017 1854 1876 1852 1871 0 +25.50(+1.38%)
Aug 21, 2017 1849 1855 1828 1846 0 -3.89(-0.21%)
Aug 18, 2017 1849 1867 1838 1849 0 -1.53(-0.08%)
Aug 17, 2017 1882 1887 1850 1851 0 -35.31(-1.87%)
Aug 16, 2017 1884 1901 1876 1886 0 +0.03(+0.00%)
Aug 15, 2017 1885 1896 1874 1886 0 +5.49(+0.29%)
Aug 14, 2017 1872 1886 1865 1881 0 +25.98(+1.40%)
Aug 11, 2017 1841 1865 1834 1855 0 +20.67(+1.13%)
Aug 10, 2017 1868 1874 1828 1834 0 -45.61(-2.43%)
Aug 09, 2017 1865 1884 1860 1880 0 -2.59(-0.14%)
Aug 08, 2017 1872 1900 1862 1882 0 +6.99(+0.37%)
Aug 07, 2017 1869 1883 1859 1875 0 +9.95(+0.53%)
Aug 04, 2017 1862 1876 1854 1865 0 +7.57(+0.41%)
Aug 03, 2017 1866 1873 1848 1858 0 -8.78(-0.47%)
Aug 02, 2017 1880 1885 1850 1867 0 +32.47(+1.77%)
Aug 01, 2017 1836 1846 1823 1834 0 +5.00(+0.27%)
Jul 31, 2017 1840 1846 1820 1829 0 -5.56(-0.30%)
Jul 28, 2017 1830 1843 1823 1835 0 -2.91(-0.16%)
Jul 27, 2017 1866 1875 1810 1838 0 -26.42(-1.42%)
Jul 26, 2017 1864 1871 1855 1864 0 +5.62(+0.30%)
Jul 25, 2017 1858 1863 1855 1858 0 +8.52(+0.46%)
Jul 24, 2017 1841 1856 1831 1850 0 +8.80(+0.48%)
Jul 21, 2017 1835 1848 1825 1841 0 -2.22(-0.12%)
Jul 20, 2017 1848 1858 1832 1843 0 -2.47(-0.13%)
Jul 19, 2017 1837 1851 1832 1846 0 +14.42(+0.79%)
Jul 18, 2017 1823 1834 1814 1831 0 +4.26(+0.23%)
Jul 17, 2017 1818 1838 1814 1827 0 +7.72(+0.42%)
Jul 14, 2017 1814 1827 1800 1819 0 +17.92(+0.99%)
Jul 13, 2017 1787 1811 1781 1801 0 +16.20(+0.91%)
Jul 12, 2017 1786 1792 1773 1785 0 +13.57(+0.77%)
Jul 11, 2017 1766 1781 1759 1772 0 +3.92(+0.22%)
Jul 10, 2017 1757 1778 1749 1768 0 +11.01(+0.63%)
Jul 07, 2017 1741 1766 1738 1757 0 +18.35(+1.06%)
Jul 06, 2017 1739 1749 1730 1738 0 -15.56(-0.89%)
Jul 05, 2017 1742 1762 1733 1754 0 +13.99(+0.80%)
Jul 03, 2017 1758 1766 1734 1740 0 -9.15(-0.52%)
Jun 30, 2017 1753 1762 1744 1749 0 +4.23(+0.24%)
Jun 29, 2017 1762 1767 1730 1745 0 -27.65(-1.56%)
Jun 28, 2017 1755 1776 1743 1772 0 +22.12(+1.26%)
Jun 27, 2017 1770 1779 1749 1750 0 -27.96(-1.57%)
Jun 26, 2017 1792 1805 1771 1778 0 -6.05(-0.34%)
Jun 23, 2017 1769 1792 1763 1784 0 +12.93(+0.73%)
Jun 22, 2017 1772 1784 1760 1771 0 +3.01(+0.17%)
Jun 21, 2017 1760 1775 1750 1768 0 +15.31(+0.87%)
Jun 20, 2017 1770 1775 1747 1753 0 -15.30(-0.87%)
Jun 19, 2017 1747 1773 1744 1768 0 +34.31(+1.98%)
Jun 16, 2017 1739 1749 1723 1734 0 -9.03(-0.52%)
Jun 15, 2017 1733 1749 1719 1743 0 -10.70(-0.61%)
Jun 14, 2017 1773 1779 1736 1754 0 -11.59(-0.66%)
Jun 13, 2017 1764 1774 1750 1765 0 +14.08(+0.80%)
Jun 12, 2017 1746 1761 1718 1751 0 -21.35(-1.20%)
Jun 09, 2017 1820 1826 1740 1773 0 -45.05(-2.48%)
Jun 08, 2017 1823 1828 1808 1818 0 -5.69(-0.31%)
Jun 07, 2017 1826 1834 1812 1823 0 +1.60(+0.09%)
Jun 06, 2017 1818 1834 1814 1822 0 +2.84(+0.16%)
Jun 05, 2017 1818 1829 1810 1819 0 -2.93(-0.16%)
Jun 02, 2017 1802 1825 1793 1822 0 +25.99(+1.45%)
Jun 01, 2017 1794 1804 1780 1796 0 +8.13(+0.45%)
May 31, 2017 1799 1804 1781 1788 0 -8.52(-0.47%)
May 30, 2017 1792 1804 1788 1796 0 +0.96(+0.05%)
May 26, 2017 1796 1803 1787 1795 0 +1.04(+0.06%)
May 25, 2017 1791 1804 1782 1794 0 +7.52(+0.42%)
May 24, 2017 1789 1795 1777 1787 0 -0.19(-0.01%)
May 23, 2017 1792 1797 1779 1787 0 +2.34(+0.13%)
May 22, 2017 1779 1791 1767 1785 0 +13.22(+0.75%)
May 19, 2017 1767 1783 1761 1771 0 +8.93(+0.51%)
May 18, 2017 1753 1774 1747 1762 0 +12.63(+0.72%)
May 17, 2017 1782 1791 1746 1750 0 -48.79(-2.71%)
May 16, 2017 1791 1804 1782 1799 0 +7.71(+0.43%)
May 15, 2017 1790 1799 1778 1791 0 -0.62(-0.03%)
May 12, 2017 1787 1798 1778 1792 0 +11.06(+0.62%)
May 11, 2017 1773 1786 1766 1781 0 -5.38(-0.30%)
May 10, 2017 1788 1796 1773 1786 0 -5.67(-0.32%)
May 09, 2017 1787 1799 1781 1792 0 +9.11(+0.51%)
May 08, 2017 1766 1794 1755 1782 0 +16.23(+0.92%)
May 05, 2017 1754 1770 1746 1766 0 +14.71(+0.84%)
May 04, 2017 1750 1759 1741 1752 0 -1.45(-0.08%)
May 03, 2017 1748 1761 1731 1753 0 -5.53(-0.31%)
May 02, 2017 1762 1768 1750 1758 0 +4.93(+0.28%)
May 01, 2017 1742 1762 1736 1754 0 +21.34(+1.23%)
Apr 28, 2017 1735 1744 1717 1732 0 +2.71(+0.16%)
Apr 27, 2017 1726 1735 1716 1730 0 +5.46(+0.32%)
Apr 26, 2017 1729 1737 1717 1724 0 -2.30(-0.13%)
Apr 25, 2017 1722 1733 1717 1726 0 +10.89(+0.63%)
Apr 24, 2017 1714 1721 1707 1715 0 +21.03(+1.24%)
Apr 21, 2017 1692 1703 1683 1694 0 +3.70(+0.22%)
Apr 20, 2017 1684 1698 1677 1691 0 +13.78(+0.82%)
Apr 19, 2017 1690 1693 1673 1677 0 -6.72(-0.40%)
Apr 18, 2017 1687 1695 1679 1684 0 -8.15(-0.48%)
Apr 17, 2017 1685 1694 1680 1692 0 +10.82(+0.64%)
Apr 13, 2017 1690 1701 1680 1681 0 -8.33(-0.49%)
Apr 12, 2017 1693 1698 1682 1689 0 -5.75(-0.34%)
Apr 11, 2017 1705 1710 1678 1695 0 -11.29(-0.66%)
Apr 10, 2017 1708 1715 1700 1706 0 +0.53(+0.03%)
Apr 07, 2017 1708 1715 1700 1706 0 -0.50(-0.03%)
Apr 06, 2017 1708 1715 1700 1706 0 +0.43(+0.03%)
Apr 05, 2017 1716 1728 1703 1706 0 -7.32(-0.43%)
Apr 04, 2017 1701 1716 1698 1713 0 +7.53(+0.44%)
Apr 03, 2017 1711 1717 1696 1706 0 -5.00(-0.29%)
Mar 31, 2017 1709 1720 1701 1711 0 -0.79(-0.05%)
Mar 30, 2017 1711 1719 1704 1711 0 +0.81(+0.05%)
Mar 29, 2017 1704 1716 1698 1711 0 +4.51(+0.26%)
Mar 28, 2017 1687 1712 1680 1706 0 +17.70(+1.05%)
Mar 27, 2017 1671 1693 1664 1688 0 +4.95(+0.29%)
Mar 24, 2017 1692 1696 1678 1684 0 -0.14(-0.01%)
Mar 23, 2017 1687 1694 1679 1684 0 -5.37(-0.32%)
Mar 22, 2017 1674 1694 1669 1689 0 +14.53(+0.87%)
Mar 21, 2017 1701 1709 1671 1674 0 -20.28(-1.20%)
Mar 20, 2017 1688 1700 1683 1695 0 +8.99(+0.53%)
Mar 17, 2017 1693 1700 1681 1686 0 -2.61(-0.15%)
Mar 16, 2017 1690 1695 1680 1688 0 +0.63(+0.04%)
Mar 15, 2017 1676 1692 1669 1688 0 +16.80(+1.01%)
Mar 14, 2017 1673 1678 1664 1671 0 -4.75(-0.28%)
Mar 13, 2017 1676 1683 1669 1676 0 -0.27(-0.02%)
Mar 10, 2017 1681 1685 1668 1676 0 +4.28(+0.26%)
Mar 09, 2017 1675 1681 1656 1672 0 -4.10(-0.24%)
Mar 08, 2017 1667 1684 1664 1676 0 +4.00(+0.24%)
Mar 07, 2017 1669 1682 1663 1672 0 -1.40(-0.08%)
Mar 06, 2017 1672 1681 1662 1673 0 -4.22(-0.25%)
Mar 03, 2017 1669 1680 1662 1677 0 +8.25(+0.49%)
Mar 02, 2017 1681 1687 1664 1669 0 -13.49(-0.80%)
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.