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 (%)
May 31, 2016 1360 1373 1349 1364 0 +2.30(+0.17%)
May 27, 2016 1362 1362 1362 1362 0 +2.74(+0.20%)
May 26, 2016 1358 1367 1343 1359 0 +0.42(+0.03%)
May 25, 2016 1351 1366 1344 1359 0 +15.98(+1.19%)
May 24, 2016 1326 1347 1320 1343 0 +28.14(+2.14%)
May 23, 2016 1316 1329 1307 1315 0 +1.09(+0.08%)
May 20, 2016 1306 1322 1302 1314 0 +12.59(+0.97%)
May 19, 2016 1304 1308 1288 1301 0 -8.22(-0.63%)
May 18, 2016 1304 1321 1298 1309 0 +6.91(+0.53%)
May 17, 2016 1317 1322 1295 1302 0 -13.06(-0.99%)
May 16, 2016 1296 1321 1289 1315 0 +28.81(+2.24%)
May 13, 2016 1286 1305 1281 1287 0 -3.40(-0.26%)
May 12, 2016 1304 1312 1277 1290 0 -10.08(-0.78%)
May 11, 2016 1310 1319 1297 1300 0 -9.30(-0.71%)
May 10, 2016 1299 1312 1288 1309 0 +17.15(+1.33%)
May 09, 2016 1296 1305 1286 1292 0 -1.51(-0.12%)
May 06, 2016 1290 1302 1277 1294 0 +0.97(+0.08%)
May 05, 2016 1299 1305 1285 1293 0 -4.12(-0.32%)
May 04, 2016 1306 1315 1288 1297 0 -16.13(-1.23%)
May 03, 2016 1314 1327 1299 1313 0 -3.79(-0.29%)
May 02, 2016 1313 1324 1296 1317 0 +5.87(+0.45%)
Apr 29, 2016 1314 1332 1295 1311 0 -20.65(-1.55%)
Apr 28, 2016 1358 1368 1322 1332 0 -36.84(-2.69%)
Apr 27, 2016 1361 1382 1349 1368 0 -37.89(-2.69%)
Apr 26, 2016 1410 1423 1397 1406 0 -8.29(-0.59%)
Apr 25, 2016 1412 1421 1404 1415 0 -1.78(-0.13%)
Apr 22, 2016 1411 1430 1397 1416 0 -28.09(-1.94%)
Apr 21, 2016 1445 1457 1432 1445 0 -1.26(-0.09%)
Apr 20, 2016 1447 1462 1435 1446 0 -2.92(-0.20%)
Apr 19, 2016 1456 1462 1435 1449 0 -0.50(-0.03%)
Apr 18, 2016 1446 1462 1431 1449 0 -4.08(-0.28%)
Apr 15, 2016 1466 1473 1445 1453 0 -12.20(-0.83%)
Apr 14, 2016 1461 1472 1454 1465 0 +1.64(+0.11%)
Apr 13, 2016 1454 1470 1448 1464 0 +17.81(+1.23%)
Apr 12, 2016 1433 1450 1420 1446 0 +16.50(+1.15%)
Apr 11, 2016 1433 1452 1427 1430 0 +0.91(+0.06%)
Apr 08, 2016 1432 1447 1422 1429 0 +3.76(+0.26%)
Apr 07, 2016 1440 1446 1418 1425 0 -23.92(-1.65%)
Apr 06, 2016 1433 1451 1423 1449 0 +16.95(+1.18%)
Apr 05, 2016 1433 1447 1424 1432 0 -14.39(-1.00%)
Apr 04, 2016 1445 1459 1436 1446 0 +2.91(+0.20%)
Apr 01, 2016 1425 1445 1415 1443 0 +11.66(+0.81%)
Mar 31, 2016 1433 1444 1425 1432 0 -1.91(-0.13%)
Mar 30, 2016 1430 1449 1425 1434 0 +13.41(+0.94%)
Mar 29, 2016 1393 1423 1386 1420 0 +25.49(+1.83%)
Mar 28, 2016 1405 1411 1389 1395 0 -7.44(-0.53%)
Mar 24, 2016 1402 1402 1402 1402 0 +1.86(+0.13%)
Mar 23, 2016 1409 1417 1395 1400 0 -14.57(-1.03%)
Mar 22, 2016 1399 1422 1396 1415 0 +5.94(+0.42%)
Mar 21, 2016 1398 1421 1390 1409 0 +7.97(+0.57%)
Mar 18, 2016 1414 1420 1392 1401 0 -5.97(-0.42%)
Mar 17, 2016 1401 1417 1393 1407 0 +1.19(+0.08%)
Mar 16, 2016 1385 1412 1382 1406 0 +17.81(+1.28%)
Mar 15, 2016 1379 1395 1374 1388 0 +9.94(+0.72%)
Mar 14, 2016 1372 1388 1366 1378 0 +1.63(+0.12%)
Mar 11, 2016 1374 1379 1360 1376 0 +20.65(+1.52%)
Mar 10, 2016 1363 1373 1337 1356 0 -4.16(-0.31%)
Mar 09, 2016 1357 1368 1344 1360 0 +6.83(+0.50%)
Mar 08, 2016 1350 1369 1339 1353 0 -7.02(-0.52%)
Mar 07, 2016 1359 1374 1343 1360 0 -7.75(-0.57%)
Mar 04, 2016 1368 1380 1352 1368 0 +6.48(+0.48%)
Mar 03, 2016 1361 1371 1346 1361 0 -1.04(-0.08%)
Mar 02, 2016 1354 1366 1343 1362 0 +6.53(+0.48%)
Mar 01, 2016 1324 1359 1317 1356 0 +43.45(+3.31%)
Feb 29, 2016 1319 1333 1308 1312 0 -6.35(-0.48%)
Feb 26, 2016 1335 1343 1312 1319 0 -7.78(-0.59%)
Feb 25, 2016 1318 1329 1301 1326 0 +12.84(+0.98%)
Feb 24, 2016 1291 1318 1276 1314 0 +13.98(+1.08%)
Feb 23, 2016 1322 1326 1295 1300 0 -29.02(-2.18%)
Feb 22, 2016 1320 1334 1313 1329 0 +18.87(+1.44%)
Feb 19, 2016 1311 1323 1301 1310 0 -6.77(-0.51%)
Feb 18, 2016 1333 1343 1310 1317 0 -11.83(-0.89%)
Feb 17, 2016 1313 1337 1303 1328 0 +26.84(+2.06%)
Feb 16, 2016 1288 1306 1276 1302 0 +28.43(+2.23%)
Feb 12, 2016 1273 1273 1273 1273 0 +17.50(+1.39%)
Feb 11, 2016 1247 1270 1234 1256 0 -5.72(-0.45%)
Feb 10, 2016 1264 1266 1258 1261 0 -0.27(-0.02%)
Feb 09, 2016 1251 1281 1241 1262 0 -1.08(-0.09%)
Feb 08, 2016 1253 1274 1236 1263 0 -5.77(-0.45%)
Feb 05, 2016 1303 1309 1258 1268 0 -36.99(-2.83%)
Feb 04, 2016 1297 1320 1284 1305 0 +5.16(+0.40%)
Feb 03, 2016 1296 1315 1268 1300 0 +14.70(+1.14%)
Feb 02, 2016 1306 1312 1278 1286 0 -34.36(-2.60%)
Feb 01, 2016 1314 1327 1303 1320 0 -4.73(-0.36%)
Jan 29, 2016 1302 1329 1291 1325 0 +42.54(+3.32%)
Jan 28, 2016 1288 1298 1262 1282 0 +0.42(+0.03%)
Jan 27, 2016 1307 1318 1275 1282 0 -49.44(-3.71%)
Jan 26, 2016 1322 1342 1306 1331 0 +13.95(+1.06%)
Jan 25, 2016 1335 1347 1313 1317 0 -21.38(-1.60%)
Jan 22, 2016 1314 1343 1307 1339 0 +51.11(+3.97%)
Jan 21, 2016 1296 1312 1273 1287 0 -4.56(-0.35%)
Jan 20, 2016 1268 1309 1246 1292 0 +3.84(+0.30%)
Jan 19, 2016 1307 1315 1273 1288 0 -8.04(-0.62%)
Jan 15, 2016 1296 1296 1296 1296 0 -39.14(-2.93%)
Jan 14, 2016 1311 1348 1289 1335 0 +31.21(+2.39%)
Jan 13, 2016 1351 1361 1298 1304 0 -35.47(-2.65%)
Jan 12, 2016 1340 1351 1319 1340 0 +16.43(+1.24%)
Jan 11, 2016 1332 1337 1303 1323 0 +6.05(+0.46%)
Jan 08, 2016 1335 1348 1314 1317 0 -2.07(-0.16%)
Jan 07, 2016 1342 1361 1316 1319 0 -51.64(-3.77%)
Jan 06, 2016 1369 1387 1357 1371 0 -22.49(-1.61%)
Jan 05, 2016 1413 1419 1385 1393 0 -13.94(-0.99%)
Jan 04, 2016 1390 1412 1372 1407 0 -11.89(-0.84%)
Dec 31, 2015 1419 1419 1419 1419 0 -21.18(-1.47%)
Dec 30, 2015 1450 1457 1439 1440 0 -13.75(-0.95%)
Dec 29, 2015 1438 1462 1434 1454 0 +22.53(+1.57%)
Dec 28, 2015 1434 1441 1418 1432 0 -9.74(-0.68%)
Dec 24, 2015 1441 1441 1441 1441 0 -3.22(-0.22%)
Dec 23, 2015 1436 1449 1429 1445 0 +17.21(+1.21%)
Dec 22, 2015 1426 1434 1413 1427 0 +4.02(+0.28%)
Dec 21, 2015 1421 1431 1404 1423 0 +16.42(+1.17%)
Dec 18, 2015 1437 1446 1403 1407 0 -32.45(-2.25%)
Dec 17, 2015 1472 1478 1437 1439 0 -23.70(-1.62%)
Dec 16, 2015 1455 1470 1430 1463 0 +17.71(+1.23%)
Dec 15, 2015 1453 1467 1437 1445 0 -1.97(-0.14%)
Dec 14, 2015 1440 1453 1414 1447 0 +5.05(+0.35%)
Dec 11, 2015 1463 1471 1438 1442 0 -35.25(-2.39%)
Dec 10, 2015 1476 1489 1468 1478 0 +6.97(+0.47%)
Dec 09, 2015 1478 1499 1462 1471 0 -25.06(-1.68%)
Dec 08, 2015 1486 1505 1476 1496 0 -4.98(-0.33%)
Dec 07, 2015 1507 1516 1491 1501 0 -10.45(-0.69%)
Dec 04, 2015 1471 1517 1468 1511 0 +40.64(+2.76%)
Dec 03, 2015 1496 1502 1458 1470 0 -19.98(-1.34%)
Dec 02, 2015 1501 1516 1486 1490 0 -8.41(-0.56%)
Dec 01, 2015 1497 1511 1482 1499 0 +5.79(+0.39%)
Nov 30, 2015 1497 1510 1485 1493 0 +1.91(+0.13%)
Nov 27, 2015 1493 1499 1487 1491 0 -0.77(-0.05%)
Nov 25, 2015 1492 1492 1492 1492 0 -8.16(-0.54%)
Nov 24, 2015 1487 1507 1479 1500 0 +7.05(+0.47%)
Nov 23, 2015 1493 1493 1486 1493 0 -10.90(-0.72%)
Nov 20, 2015 1505 1506 1503 1504 0 +5.73(+0.38%)
Nov 19, 2015 1495 1514 1484 1498 0 +6.89(+0.46%)
Nov 18, 2015 1472 1501 1462 1491 0 +29.73(+2.03%)
Nov 17, 2015 1470 1478 1453 1462 0 -8.44(-0.57%)
Nov 16, 2015 1445 1473 1436 1470 0 +20.71(+1.43%)
Nov 13, 2015 1472 1478 1444 1449 0 -27.89(-1.89%)
Nov 12, 2015 1486 1497 1474 1477 0 -11.88(-0.80%)
Nov 11, 2015 1495 1507 1480 1489 0 -5.30(-0.35%)
Nov 10, 2015 1499 1510 1484 1494 0 -25.79(-1.70%)
Nov 09, 2015 1529 1539 1508 1520 0 -18.82(-1.22%)
Nov 06, 2015 1528 1547 1518 1539 0 +7.23(+0.47%)
Nov 05, 2015 1548 1556 1518 1532 0 -24.19(-1.55%)
Nov 04, 2015 1563 1574 1546 1556 0 -3.69(-0.24%)
Nov 03, 2015 1541 1570 1536 1560 0 +12.95(+0.84%)
Nov 02, 2015 1532 1551 1526 1547 0 +19.94(+1.31%)
Oct 30, 2015 1541 1553 1521 1527 0 -9.53(-0.62%)
Oct 29, 2015 1524 1547 1516 1536 0 +2.96(+0.19%)
Oct 28, 2015 1516 1538 1499 1533 0 +27.01(+1.79%)
Oct 27, 2015 1014 1023 1006 1506 0 -6.73(-0.44%)
Oct 26, 2015 1516 1537 1491 1513 0 -9.56(-0.63%)
Oct 23, 2015 1507 1537 1497 1523 0 +56.55(+3.86%)
Oct 22, 2015 1445 1478 1436 1466 0 +29.54(+2.06%)
Oct 21, 2015 1449 1460 1431 1436 0 -6.91(-0.48%)
Oct 20, 2015 1431 1453 1418 1443 0 +8.00(+0.56%)
Oct 19, 2015 1426 1441 1414 1435 0 +6.72(+0.47%)
Oct 16, 2015 1428 1437 1415 1429 0 +1.78(+0.12%)
Oct 15, 2015 1413 1430 1404 1427 0 +20.39(+1.45%)
Oct 14, 2015 1412 1424 1397 1406 0 -6.88(-0.49%)
Oct 13, 2015 1408 1426 1403 1413 0 -5.86(-0.41%)
Oct 12, 2015 1428 1433 1410 1419 0 -5.57(-0.39%)
Oct 09, 2015 1418 1434 1405 1425 0 +10.64(+0.75%)
Oct 08, 2015 1404 1420 1388 1414 0 +3.61(+0.26%)
Oct 07, 2015 1413 1426 1386 1411 0 +5.70(+0.41%)
Oct 06, 2015 1400 1416 1383 1405 0 +0.92(+0.07%)
Oct 05, 2015 1390 1414 1380 1404 0 +18.54(+1.34%)
Oct 02, 2015 1348 1389 1340 1385 0 +19.52(+1.43%)
Oct 01, 2015 1364 1371 1339 1366 0 +1.04(+0.08%)
Sep 30, 2015 1357 1375 1344 1365 0 +24.27(+1.81%)
Sep 29, 2015 1358 1371 1324 1341 0 -13.97(-1.03%)
Sep 28, 2015 1378 1386 1352 1355 0 -33.08(-2.38%)
Sep 25, 2015 1413 1417 1379 1388 0 -7.76(-0.56%)
Sep 24, 2015 1384 1406 1368 1395 0 -1.22(-0.09%)
Sep 23, 2015 1399 1409 1385 1397 0 -0.25(-0.02%)
Sep 22, 2015 1390 1406 1380 1397 0 -16.49(-1.17%)
Sep 21, 2015 1407 1425 1396 1413 0 +10.81(+0.77%)
Sep 18, 2015 1401 1420 1391 1402 0 -18.99(-1.34%)
Sep 17, 2015 1431 1449 1414 1421 0 -13.71(-0.96%)
Sep 16, 2015 1428 1439 1419 1435 0 +6.89(+0.48%)
Sep 15, 2015 1416 1435 1404 1428 0 +18.37(+1.30%)
Sep 14, 2015 1421 1425 1402 1410 0 +1.46(+0.10%)
Sep 11, 2015 1388 1411 1383 1408 0 +12.88(+0.92%)
Sep 10, 2015 1375 1408 1368 1396 0 +21.40(+1.56%)
Sep 09, 2015 1413 1419 1370 1374 0 -23.91(-1.71%)
Sep 08, 2015 1387 1401 1375 1398 0 +38.54(+2.83%)
Sep 04, 2015 1360 1360 1360 1360 0 -16.83(-1.22%)
Sep 03, 2015 1393 1403 1371 1376 0 -13.33(-0.96%)
Sep 02, 2015 1369 1391 1350 1390 0 +44.62(+3.32%)
Sep 01, 2015 1363 1385 1339 1345 0 -53.33(-3.81%)
Aug 31, 2015 1398 1420 1386 1398 0 -13.29(-0.94%)
Aug 28, 2015 1397 1417 1392 1412 0 +3.44(+0.24%)
Aug 27, 2015 1394 1414 1373 1408 0 +37.78(+2.76%)
Aug 26, 2015 1345 1374 1316 1371 0 +66.42(+5.09%)
Aug 25, 2015 1375 1387 1302 1304 0 -6.68(-0.51%)
Aug 24, 2015 1249 1375 1198 1311 0 -43.86(-3.24%)
Aug 21, 2015 1410 1425 1353 1355 0 -77.28(-5.40%)
Aug 20, 2015 1452 1460 1426 1432 0 -33.34(-2.28%)
Aug 19, 2015 1474 1482 1457 1465 0 -17.34(-1.17%)
Aug 18, 2015 1478 1493 1472 1483 0 -5.21(-0.35%)
Aug 17, 2015 1470 1493 1464 1488 0 +13.84(+0.94%)
Aug 14, 2015 1461 1481 1457 1474 0 +5.72(+0.39%)
Aug 13, 2015 1481 1484 1462 1468 0 -3.76(-0.26%)
Aug 12, 2015 1479 1491 1452 1472 0 +9.22(+0.63%)
Aug 11, 2015 1490 1497 1454 1463 0 -46.12(-3.06%)
Aug 10, 2015 1484 1514 1481 1509 0 +34.58(+2.35%)
Aug 07, 2015 1469 1484 1459 1474 0 +0.44(+0.03%)
Aug 06, 2015 1495 1502 1462 1474 0 -16.31(-1.09%)
Aug 05, 2015 1484 1516 1469 1490 0 +10.01(+0.68%)
Aug 04, 2015 1490 1504 1462 1480 0 -14.89(-1.00%)
Aug 03, 2015 1512 1522 1482 1495 0 -12.88(-0.85%)
Jul 31, 2015 1521 1526 1500 1508 0 -4.98(-0.33%)
Jul 30, 2015 1503 1521 1491 1513 0 +5.35(+0.35%)
Jul 29, 2015 1505 1523 1491 1508 0 +8.90(+0.59%)
Jul 28, 2015 1496 1506 1479 1499 0 +13.01(+0.88%)
Jul 27, 2015 1497 1503 1476 1486 0 -20.21(-1.34%)
Jul 24, 2015 1520 1529 1499 1506 0 -18.40(-1.21%)
Jul 23, 2015 1525 1542 1512 1524 0 +1.15(+0.08%)
Jul 22, 2015 1506 1541 1500 1523 0 -45.55(-2.90%)
Jul 21, 2015 1577 1587 1557 1569 0 -3.33(-0.21%)
Jul 20, 2015 1567 1584 1557 1572 0 +13.67(+0.88%)
Jul 17, 2015 1557 1564 1544 1558 0 +3.04(+0.20%)
Jul 16, 2015 1544 1560 1539 1555 0 +20.27(+1.32%)
Jul 15, 2015 1533 1547 1524 1535 0 +7.29(+0.48%)
Jul 14, 2015 1524 1537 1515 1528 0 +6.75(+0.44%)
Jul 13, 2015 1511 1525 1505 1521 0 +25.21(+1.69%)
Jul 10, 2015 1494 1507 1481 1496 0 +21.78(+1.48%)
Jul 09, 2015 1501 1509 1469 1474 0 -9.96(-0.67%)
Jul 08, 2015 1503 1509 1480 1484 0 -28.70(-1.90%)
Jul 07, 2015 1513 1520 1483 1513 0 -1.52(-0.10%)
Jul 06, 2015 1502 1522 1500 1514 0 -3.89(-0.26%)
Jul 02, 2015 1518 1518 1518 1518 0 -1.67(-0.11%)
Jul 01, 2015 1528 1536 1510 1520 0 +5.79(+0.38%)
Jun 30, 2015 1519 1527 1505 1514 0 +7.88(+0.52%)
Jun 29, 2015 1524 1536 1505 1506 0 -34.49(-2.24%)
Jun 26, 2015 1551 1560 1534 1541 0 -9.67(-0.62%)
Jun 25, 2015 1565 1569 1547 1550 0 -5.27(-0.34%)
Jun 24, 2015 1555 1576 1548 1556 0 -1.01(-0.06%)
Jun 23, 2015 1561 1565 1550 1557 0 -3.80(-0.24%)
Jun 22, 2015 1559 1569 1552 1560 0 +11.53(+0.74%)
Jun 19, 2015 1564 1567 1545 1549 0 -16.56(-1.06%)
Jun 18, 2015 1552 1571 1549 1565 0 +17.31(+1.12%)
Jun 17, 2015 1550 1557 1536 1548 0 -0.24(-0.02%)
Jun 16, 2015 1539 1555 1532 1548 0 +7.54(+0.49%)
Jun 15, 2015 1533 1546 1525 1541 0 -5.95(-0.38%)
Jun 12, 2015 978.93 983.82 968.06 1547 0 -15.92(-1.02%)
Jun 11, 2015 1567 1578 1557 1563 0 -1.42(-0.09%)
Jun 10, 2015 1547 1571 1544 1564 0 +23.66(+1.54%)
Jun 09, 2015 1542 1551 1525 1540 0 -3.08(-0.20%)
Jun 08, 2015 1557 1563 1537 1543 0 -11.73(-0.75%)
Jun 05, 2015 1562 1567 1547 1555 0 -7.41(-0.47%)
Jun 04, 2015 1565 1580 1556 1563 0 -13.37(-0.85%)
Jun 03, 2015 1584 1591 1571 1576 0 +0.46(+0.03%)
Jun 02, 2015 1573 1586 1565 1575 0 -4.56(-0.29%)
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.