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 (%)
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%)
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%)
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.