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, 2019 2679 2710 2601 2624 0 -17.09(-0.65%)
Jul 30, 2019 2639 2658 2625 2641 0 -11.51(-0.43%)
Jul 29, 2019 2648 2665 2628 2652 0 +9.92(+0.38%)
Jul 26, 2019 2633 2659 2627 2642 0 +13.52(+0.51%)
Jul 25, 2019 2641 2649 2617 2629 0 -14.02(-0.53%)
Jul 24, 2019 2620 2648 2614 2643 0 +13.01(+0.49%)
Jul 23, 2019 2632 2640 2606 2630 0 +14.08(+0.54%)
Jul 22, 2019 2588 2626 2585 2616 0 +39.66(+1.54%)
Jul 19, 2019 2625 2635 2571 2576 0 -18.54(-0.71%)
Jul 18, 2019 2578 2601 2565 2595 0 +12.24(+0.47%)
Jul 17, 2019 2601 2613 2579 2582 0 -11.17(-0.43%)
Jul 16, 2019 2610 2623 2580 2593 0 -20.12(-0.77%)
Jul 15, 2019 2610 2624 2599 2614 0 +13.87(+0.53%)
Jul 12, 2019 2594 2607 2583 2600 0 +14.31(+0.55%)
Jul 11, 2019 2595 2612 2577 2585 0 -6.72(-0.26%)
Jul 10, 2019 2584 2607 2574 2592 0 +18.65(+0.72%)
Jul 09, 2019 2558 2583 2551 2574 0 +1.98(+0.08%)
Jul 08, 2019 2572 2584 2547 2572 0 -25.21(-0.97%)
Jul 05, 2019 2578 2605 2572 2597 0 -4.14(-0.16%)
Jul 03, 2019 2590 2605 2579 2601 0 +15.63(+0.60%)
Jul 02, 2019 2575 2589 2565 2585 0 +16.29(+0.63%)
Jul 01, 2019 2592 2602 2557 2569 0 +35.22(+1.39%)
Jun 28, 2019 2542 2549 2518 2534 0 -9.26(-0.36%)
Jun 27, 2019 2547 2561 2535 2543 0 +1.11(+0.04%)
Jun 26, 2019 2535 2569 2523 2542 0 +27.85(+1.11%)
Jun 25, 2019 2562 2574 2506 2514 0 -53.41(-2.08%)
Jun 24, 2019 2562 2585 2556 2567 0 +1.60(+0.06%)
Jun 21, 2019 2560 2585 2553 2566 0 -1.93(-0.08%)
Jun 20, 2019 2576 2583 2546 2568 0 +24.19(+0.95%)
Jun 19, 2019 2547 2559 2520 2544 0 +1.84(+0.07%)
Jun 18, 2019 2517 2555 2506 2542 0 +50.07(+2.01%)
Jun 17, 2019 2482 2507 2476 2492 0 +12.15(+0.49%)
Jun 14, 2019 2473 2498 2458 2480 0 -3.45(-0.14%)
Jun 13, 2019 2490 2509 2478 2483 0 +0.37(+0.01%)
Jun 12, 2019 2481 2501 2470 2483 0 -10.67(-0.43%)
Jun 11, 2019 2509 2521 2478 2493 0 +9.40(+0.38%)
Jun 10, 2019 2475 2514 2469 2484 0 +26.21(+1.07%)
Jun 07, 2019 2417 2475 2403 2458 0 +60.29(+2.51%)
Jun 06, 2019 2376 2404 2360 2397 0 +29.02(+1.23%)
Jun 05, 2019 2372 2385 2343 2368 0 +35.42(+1.52%)
Jun 04, 2019 2292 2337 2278 2333 0 +60.72(+2.67%)
Jun 03, 2019 2309 2332 2239 2272 0 -31.07(-1.35%)
May 31, 2019 2312 2331 2296 2303 0 -36.95(-1.58%)
May 30, 2019 2332 2348 2320 2340 0 +13.83(+0.59%)
May 29, 2019 2323 2342 2306 2326 0 -13.66(-0.58%)
May 28, 2019 2356 2376 2337 2340 0 -10.94(-0.47%)
May 24, 2019 2368 2384 2345 2351 0 -6.42(-0.27%)
May 23, 2019 2357 2366 2330 2357 0 -31.16(-1.30%)
May 22, 2019 2390 2414 2374 2389 0 -27.41(-1.13%)
May 21, 2019 2412 2431 2398 2416 0 +25.63(+1.07%)
May 20, 2019 2393 2409 2365 2390 0 -50.46(-2.07%)
May 17, 2019 2428 2475 2422 2441 0 -13.65(-0.56%)
May 16, 2019 2437 2477 2425 2454 0 +14.87(+0.61%)
May 15, 2019 2396 2452 2388 2440 0 +24.38(+1.01%)
May 14, 2019 2392 2433 2384 2415 0 +32.48(+1.36%)
May 13, 2019 2400 2424 2361 2383 0 -98.60(-3.97%)
May 10, 2019 2461 2499 2423 2481 0 -2.92(-0.12%)
May 09, 2019 2470 2495 2440 2484 0 -12.80(-0.51%)
May 08, 2019 2492 2521 2482 2497 0 -2.22(-0.09%)
May 07, 2019 2527 2545 2475 2499 0 -58.92(-2.30%)
May 06, 2019 2516 2565 2508 2558 0 -25.13(-0.97%)
May 03, 2019 2563 2593 2555 2583 0 +37.43(+1.47%)
May 02, 2019 2566 2589 2530 2546 0 -22.24(-0.87%)
May 01, 2019 2589 2623 2558 2568 0 +26.45(+1.04%)
Apr 30, 2019 2549 2560 2518 2542 0 -15.47(-0.60%)
Apr 29, 2019 2556 2572 2546 2557 0 +0.18(+0.01%)
Apr 26, 2019 2555 2567 2532 2557 0 +4.58(+0.18%)
Apr 25, 2019 2567 2587 2543 2552 0 +22.06(+0.87%)
Apr 24, 2019 2540 2549 2521 2530 0 -6.17(-0.24%)
Apr 23, 2019 2504 2543 2496 2537 0 +37.13(+1.49%)
Apr 22, 2019 2480 2508 2472 2499 0 +8.24(+0.33%)
Apr 18, 2019 2479 2498 2462 2491 0 +15.50(+0.63%)
Apr 17, 2019 2453 2486 2436 2476 0 +40.05(+1.64%)
Apr 16, 2019 2427 2459 2405 2436 0 +14.33(+0.59%)
Apr 15, 2019 2416 2431 2407 2421 0 +3.87(+0.16%)
Apr 12, 2019 2419 2429 2395 2417 0 +4.55(+0.19%)
Apr 11, 2019 2429 2434 2405 2413 0 -11.30(-0.47%)
Apr 10, 2019 2412 2429 2403 2424 0 +14.12(+0.59%)
Apr 09, 2019 2411 2434 2400 2410 0 -11.33(-0.47%)
Apr 08, 2019 2400 2425 2388 2421 0 +17.69(+0.74%)
Apr 05, 2019 2395 2409 2389 2404 0 +15.62(+0.65%)
Apr 04, 2019 2386 2401 2363 2388 0 -0.49(-0.02%)
Apr 03, 2019 2377 2401 2367 2389 0 +14.02(+0.59%)
Apr 02, 2019 2358 2383 2351 2375 0 +15.39(+0.65%)
Apr 01, 2019 2359 2364 2332 2359 0 +19.76(+0.84%)
Mar 29, 2019 2338 2346 2320 2339 0 +22.92(+0.99%)
Mar 28, 2019 2323 2330 2300 2316 0 +1.13(+0.05%)
Mar 27, 2019 2328 2339 2293 2315 0 -3.94(-0.17%)
Mar 26, 2019 2348 2361 2295 2319 0 -3.72(-0.16%)
Mar 25, 2019 2330 2346 2298 2323 0 -8.39(-0.36%)
Mar 22, 2019 2379 2394 2328 2331 0 -53.89(-2.26%)
Mar 21, 2019 2330 2399 2325 2385 0 +60.57(+2.61%)
Mar 20, 2019 2311 2345 2295 2325 0 +9.04(+0.39%)
Mar 19, 2019 2329 2340 2305 2316 0 -6.70(-0.29%)
Mar 18, 2019 2299 2328 2295 2322 0 +23.95(+1.04%)
Mar 15, 2019 2283 2318 2269 2298 0 +27.24(+1.20%)
Mar 14, 2019 2273 2282 2260 2271 0 +9.29(+0.41%)
Mar 13, 2019 2259 2277 2247 2262 0 +15.13(+0.67%)
Mar 12, 2019 2234 2262 2228 2247 0 +19.66(+0.88%)
Mar 11, 2019 2190 2231 2188 2227 0 +55.19(+2.54%)
Mar 08, 2019 2146 2177 2136 2172 0 +2.05(+0.09%)
Mar 07, 2019 2187 2193 2160 2170 0 -22.80(-1.04%)
Mar 06, 2019 2197 2211 2183 2193 0 -7.19(-0.33%)
Mar 05, 2019 2208 2212 2189 2200 0 -7.88(-0.36%)
Mar 04, 2019 2216 2231 2182 2208 0 +0.58(+0.03%)
Mar 01, 2019 2203 2214 2184 2207 0 +19.44(+0.89%)
Feb 28, 2019 2195 2209 2181 2188 0 -17.67(-0.80%)
Feb 27, 2019 2192 2211 2180 2205 0 +1.41(+0.06%)
Feb 26, 2019 2194 2220 2186 2204 0 +4.55(+0.21%)
Feb 25, 2019 2203 2218 2194 2199 0 +10.76(+0.49%)
Feb 22, 2019 2172 2193 2168 2189 0 +25.89(+1.20%)
Feb 21, 2019 2151 2176 2136 2163 0 +8.64(+0.40%)
Feb 20, 2019 2155 2171 2138 2154 0 -1.10(-0.05%)
Feb 19, 2019 2145 2166 2142 2155 0 +1.53(+0.07%)
Feb 15, 2019 2154 2163 2138 2154 0 +12.08(+0.56%)
Feb 14, 2019 2129 2149 2119 2142 0 +6.36(+0.30%)
Feb 13, 2019 2150 2162 2131 2135 0 -6.87(-0.32%)
Feb 12, 2019 2132 2148 2121 2142 0 +18.54(+0.87%)
Feb 11, 2019 2137 2146 2116 2124 0 -6.17(-0.29%)
Feb 08, 2019 2110 2134 2104 2130 0 +0.54(+0.03%)
Feb 07, 2019 2140 2153 2115 2129 0 -28.61(-1.33%)
Feb 06, 2019 2163 2176 2141 2158 0 -6.48(-0.30%)
Feb 05, 2019 2147 2174 2140 2164 0 +25.99(+1.22%)
Feb 04, 2019 2094 2143 2089 2138 0 +48.24(+2.31%)
Feb 01, 2019 2099 2117 2079 2090 0 -10.94(-0.52%)
Jan 31, 2019 2096 2125 2077 2101 0 -7.68(-0.36%)
Jan 30, 2019 2082 2116 2060 2109 0 +85.47(+4.22%)
Jan 29, 2019 2047 2062 2011 2023 0 -24.46(-1.19%)
Jan 28, 2019 2054 2063 2027 2048 0 -27.23(-1.31%)
Jan 25, 2019 2061 2086 2047 2075 0 +39.86(+1.96%)
Jan 24, 2019 2049 2056 2019 2035 0 -11.93(-0.58%)
Jan 23, 2019 2045 2062 2021 2047 0 +7.81(+0.38%)
Jan 22, 2019 2065 2071 2025 2039 0 -38.36(-1.85%)
Jan 18, 2019 2080 2088 2056 2078 0 +19.84(+0.96%)
Jan 17, 2019 2038 2074 2028 2058 0 +11.96(+0.58%)
Jan 16, 2019 2037 2063 2030 2046 0 +10.66(+0.52%)
Jan 15, 2019 2001 2042 1990 2035 0 +39.81(+2.00%)
Jan 14, 2019 1999 2012 1982 1995 0 -21.32(-1.06%)
Jan 11, 2019 2020 2032 1999 2017 0 -13.77(-0.68%)
Jan 10, 2019 2018 2034 2000 2030 0 -1.91(-0.09%)
Jan 09, 2019 2017 2046 2001 2032 0 +27.48(+1.37%)
Jan 08, 2019 2000 2024 1978 2005 0 +22.48(+1.13%)
Jan 07, 2019 1981 2001 1957 1982 0 +1.76(+0.09%)
Jan 04, 2019 1936 1989 1923 1981 0 +79.76(+4.20%)
Jan 03, 2019 1941 1954 1896 1901 0 -103.86(-5.18%)
Jan 02, 2019 1966 2018 1956 2005 0 +3.26(+0.16%)
Dec 31, 2018 2002 2018 1980 2001 0 +22.10(+1.12%)
Dec 28, 2018 2001 2012 1961 1979 0 -6.67(-0.34%)
Dec 27, 2018 1965 1990 1905 1986 0 +0.36(+0.02%)
Dec 26, 2018 1885 1988 1863 1986 0 +118.11(+6.32%)
Dec 24, 2018 1906 1931 1863 1867 0 -59.16(-3.07%)
Dec 21, 2018 1997 2020 1913 1927 0 -68.99(-3.46%)
Dec 20, 2018 2028 2053 1962 1996 0 -38.31(-1.88%)
Dec 19, 2018 2067 2108 2003 2034 0 -35.36(-1.71%)
Dec 18, 2018 2066 2088 2045 2069 0 +20.22(+0.99%)
Dec 17, 2018 2081 2106 2031 2049 0 -37.89(-1.82%)
Dec 14, 2018 2126 2138 2080 2087 0 -62.34(-2.90%)
Dec 13, 2018 2148 2173 2131 2149 0 +12.66(+0.59%)
Dec 12, 2018 2159 2175 2133 2137 0 +10.65(+0.50%)
Dec 11, 2018 2155 2169 2105 2126 0 +3.85(+0.18%)
Dec 10, 2018 2081 2136 2054 2122 0 +25.99(+1.24%)
Dec 07, 2018 2157 2175 2089 2096 0 -75.23(-3.46%)
Dec 06, 2018 2123 2173 2105 2171 0 -5.18(-0.24%)
Dec 04, 2018 2233 2251 2170 2177 0 -77.64(-3.44%)
Dec 03, 2018 2265 2273 2220 2254 0 +45.59(+2.06%)
Nov 30, 2018 2211 2221 2179 2209 0 +4.99(+0.23%)
Nov 29, 2018 2218 2233 2179 2204 0 -10.76(-0.49%)
Nov 28, 2018 2159 2219 2145 2214 0 +75.52(+3.53%)
Nov 27, 2018 2114 2146 2100 2139 0 +5.55(+0.26%)
Nov 26, 2018 2122 2143 2091 2133 0 +39.42(+1.88%)
Nov 23, 2018 2101 2127 2082 2094 0 -27.46(-1.29%)
Nov 21, 2018 2121 2121 2121 2121 0 +12.07(+0.57%)
Nov 20, 2018 2120 2151 2081 2109 0 -75.79(-3.47%)
Nov 19, 2018 2240 2249 2170 2185 0 -74.34(-3.29%)
Nov 16, 2018 2232 2276 2221 2259 0 +20.61(+0.92%)
Nov 15, 2018 2201 2249 2180 2239 0 +45.18(+2.06%)
Nov 14, 2018 2261 2268 2183 2194 0 -46.33(-2.07%)
Nov 13, 2018 2245 2289 2231 2240 0 -12.48(-0.55%)
Nov 12, 2018 2306 2317 2243 2252 0 -85.46(-3.66%)
Nov 09, 2018 2358 2367 2315 2338 0 -43.50(-1.83%)
Nov 08, 2018 2392 2403 2363 2381 0 -22.02(-0.92%)
Nov 07, 2018 2359 2409 2345 2403 0 +70.44(+3.02%)
Nov 06, 2018 2320 2350 2306 2333 0 +14.19(+0.61%)
Nov 05, 2018 2323 2338 2283 2319 0 -18.87(-0.81%)
Nov 02, 2018 2355 2386 2312 2338 0 -2.44(-0.10%)
Nov 01, 2018 2400 2431 2374 2340 0 -55.03(-2.30%)
Oct 31, 2018 2378 2423 2365 2395 0 +50.29(+2.14%)
Oct 30, 2018 2328 2363 2287 2345 0 +8.95(+0.38%)
Oct 29, 2018 2414 2425 2279 2336 0 -48.73(-2.04%)
Oct 26, 2018 2366 2425 2338 2385 0 +43.68(+1.87%)
Oct 24, 2018 2447 2459 2331 2341 0 -105.91(-4.33%)
Oct 23, 2018 2403 2460 2371 2447 0 -2.87(-0.12%)
Oct 22, 2018 2447 2479 2426 2450 0 +11.62(+0.48%)
Oct 19, 2018 2436 2473 2423 2438 0 +17.92(+0.74%)
Oct 18, 2018 2447 2464 2396 2420 0 -51.15(-2.07%)
Oct 17, 2018 2487 2493 2447 2471 0 -10.78(-0.43%)
Oct 16, 2018 2444 2491 2426 2482 0 +64.30(+2.66%)
Oct 15, 2018 2449 2462 2409 2418 0 -41.65(-1.69%)
Oct 12, 2018 2449 2482 2405 2459 0 +73.28(+3.07%)
Oct 11, 2018 2392 2450 2357 2386 0 -15.39(-0.64%)
Oct 10, 2018 2507 2517 2403 2402 0 -124.03(-4.91%)
Oct 09, 2018 2501 2539 2487 2526 0 +25.03(+1.00%)
Oct 08, 2018 2496 2518 2464 2501 0 -12.16(-0.48%)
Oct 05, 2018 2540 2551 2477 2513 0 -28.47(-1.12%)
Oct 04, 2018 2575 2587 2521 2541 0 -47.46(-1.83%)
Oct 03, 2018 2585 2612 2573 2589 0 +11.86(+0.46%)
Oct 02, 2018 2564 2588 2551 2577 0 +10.42(+0.41%)
Oct 01, 2018 2562 2583 2551 2566 0 +21.11(+0.83%)
Sep 28, 2018 2536 2551 2526 2545 0 +5.56(+0.22%)
Sep 27, 2018 2535 2556 2527 2540 0 +29.43(+1.17%)
Sep 26, 2018 2519 2543 2502 2510 0 -14.34(-0.57%)
Sep 25, 2018 2516 2538 2505 2525 0 +3.45(+0.14%)
Sep 24, 2018 2486 2529 2477 2521 0 +19.11(+0.76%)
Sep 21, 2018 2518 2534 2491 2502 0 -7.71(-0.31%)
Sep 20, 2018 2499 2526 2488 2510 0 +26.90(+1.08%)
Sep 19, 2018 2496 2507 2458 2483 0 -11.89(-0.48%)
Sep 18, 2018 2480 2522 2471 2495 0 +15.78(+0.64%)
Sep 17, 2018 2517 2524 2472 2479 0 -45.03(-1.78%)
Sep 14, 2018 2538 2550 2507 2524 0 -13.62(-0.54%)
Sep 13, 2018 2512 2556 2504 2538 0 +45.34(+1.82%)
Sep 12, 2018 2511 2519 2469 2492 0 -8.20(-0.33%)
Sep 11, 2018 2450 2508 2439 2500 0 +42.89(+1.75%)
Sep 10, 2018 2467 2483 2436 2458 0 -4.72(-0.19%)
Sep 07, 2018 2463 2490 2445 2462 0 -13.80(-0.56%)
Sep 06, 2018 2493 2508 2454 2476 0 -22.66(-0.91%)
Sep 05, 2018 2528 2539 2481 2499 0 -32.53(-1.29%)
Sep 04, 2018 2528 2544 2506 2531 0 -7.88(-0.31%)
Aug 31, 2018 2539 2539 2539 2539 0 +17.19(+0.68%)
Aug 30, 2018 2512 2549 2501 2522 0 +7.33(+0.29%)
Aug 29, 2018 2483 2520 2475 2515 0 +35.05(+1.41%)
Aug 28, 2018 2473 2490 2467 2480 0 +17.72(+0.72%)
Aug 27, 2018 2452 2468 2440 2462 0 +23.99(+0.98%)
Aug 24, 2018 2434 2446 2423 2438 0 +12.40(+0.51%)
Aug 23, 2018 2421 2444 2413 2425 0 +2.20(+0.09%)
Aug 22, 2018 2407 2435 2403 2423 0 +10.75(+0.45%)
Aug 21, 2018 2425 2437 2401 2413 0 -4.80(-0.20%)
Aug 20, 2018 2437 2449 2409 2417 0 -16.70(-0.69%)
Aug 17, 2018 2411 2443 2398 2434 0 +21.10(+0.87%)
Aug 16, 2018 2410 2428 2398 2413 0 +18.48(+0.77%)
Aug 15, 2018 2402 2416 2374 2394 0 -22.26(-0.92%)
Aug 14, 2018 2409 2425 2394 2417 0 +17.82(+0.74%)
Aug 13, 2018 2401 2424 2389 2399 0 +0.84(+0.04%)
Aug 10, 2018 2402 2416 2386 2398 0 -17.00(-0.70%)
Aug 09, 2018 2408 2429 2403 2415 0 +9.31(+0.39%)
Aug 08, 2018 2400 2415 2383 2406 0 +3.35(+0.14%)
Aug 07, 2018 2410 2419 2391 2402 0 -1.99(-0.08%)
Aug 06, 2018 2398 2410 2386 2404 0 +6.56(+0.27%)
Aug 03, 2018 2389 2404 2370 2398 0 +9.06(+0.38%)
Aug 02, 2018 2332 2402 2323 2389 0 +38.41(+1.63%)
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.