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, 2020 3003 3219 2986 3173 0 +26.27(+0.83%)
Feb 27, 2020 3240 3300 3139 3146 0 -209.51(-6.24%)
Feb 26, 2020 3319 3416 3300 3356 0 +43.75(+1.32%)
Feb 25, 2020 3442 3458 3294 3312 0 -87.58(-2.58%)
Feb 24, 2020 3374 3468 3288 3400 0 -144.51(-4.08%)
Feb 21, 2020 3607 3626 3512 3544 0 -78.06(-2.16%)
Feb 20, 2020 3661 3678 3584 3622 0 -46.61(-1.27%)
Feb 19, 2020 3652 3682 3637 3669 0 +30.66(+0.84%)
Feb 18, 2020 3605 3650 3598 3638 0 -19.19(-0.52%)
Feb 14, 2020 3642 3667 3622 3657 0 +12.74(+0.35%)
Feb 13, 2020 3638 3676 3627 3645 0 -23.37(-0.64%)
Feb 12, 2020 3642 3680 3610 3668 0 +47.47(+1.31%)
Feb 11, 2020 3690 3697 3604 3621 0 -41.42(-1.13%)
Feb 10, 2020 3580 3665 3572 3662 0 +46.79(+1.29%)
Feb 07, 2020 3626 3656 3591 3615 0 -31.64(-0.87%)
Feb 06, 2020 3606 3653 3580 3647 0 +57.08(+1.59%)
Feb 05, 2020 3636 3646 3561 3590 0 +12.18(+0.34%)
Feb 04, 2020 3535 3588 3515 3578 0 +104.67(+3.01%)
Feb 03, 2020 3418 3503 3402 3473 0 +36.10(+1.05%)
Jan 31, 2020 3519 3530 3423 3437 0 -103.66(-2.93%)
Jan 30, 2020 3531 3553 3492 3540 0 +32.93(+0.94%)
Jan 29, 2020 3506 3535 3469 3508 0 +55.99(+1.62%)
Jan 28, 2020 3408 3460 3398 3452 0 +78.00(+2.31%)
Jan 27, 2020 3371 3402 3333 3374 0 -77.10(-2.23%)
Jan 24, 2020 3486 3505 3439 3451 0 -22.48(-0.65%)
Jan 23, 2020 3461 3478 3438 3473 0 +15.78(+0.46%)
Jan 22, 2020 3479 3489 3453 3457 0 -2.26(-0.07%)
Jan 21, 2020 3466 3489 3453 3460 0 -19.05(-0.55%)
Jan 17, 2020 3464 3484 3439 3479 0 +32.26(+0.94%)
Jan 16, 2020 3420 3452 3407 3446 0 +48.41(+1.42%)
Jan 15, 2020 3397 3430 3382 3398 0 -0.36(-0.01%)
Jan 14, 2020 3430 3439 3390 3398 0 -32.39(-0.94%)
Jan 13, 2020 3391 3436 3382 3431 0 +50.70(+1.50%)
Jan 10, 2020 3395 3413 3366 3380 0 -2.42(-0.07%)
Jan 09, 2020 3368 3391 3352 3382 0 +51.73(+1.55%)
Jan 08, 2020 3291 3347 3278 3331 0 +44.17(+1.34%)
Jan 07, 2020 3306 3319 3274 3287 0 -14.28(-0.43%)
Jan 06, 2020 3255 3307 3242 3301 0 +12.89(+0.39%)
Jan 03, 2020 3284 3318 3276 3288 0 -34.52(-1.04%)
Jan 02, 2020 3287 3328 3275 3322 0 +60.41(+1.85%)
Dec 31, 2019 3235 3265 3228 3262 0 +12.05(+0.37%)
Dec 30, 2019 3252 3271 3207 3250 0 -3.89(-0.12%)
Dec 27, 2019 3266 3283 3237 3254 0 +1.66(+0.05%)
Dec 26, 2019 3217 3255 3213 3252 0 +39.86(+1.24%)
Dec 24, 2019 3215 3219 3201 3212 0 +1.79(+0.06%)
Dec 23, 2019 3198 3220 3188 3211 0 +24.24(+0.76%)
Dec 20, 2019 3199 3214 3168 3186 0 +13.29(+0.42%)
Dec 19, 2019 3158 3182 3150 3173 0 +12.10(+0.38%)
Dec 18, 2019 3160 3184 3152 3161 0 -4.77(-0.15%)
Dec 17, 2019 3169 3184 3153 3166 0 -4.13(-0.13%)
Dec 16, 2019 3154 3184 3148 3170 0 +34.25(+1.09%)
Dec 13, 2019 3106 3145 3097 3136 0 +26.13(+0.84%)
Dec 12, 2019 3072 3119 3063 3109 0 +20.31(+0.66%)
Dec 11, 2019 3073 3093 3060 3089 0 +23.12(+0.75%)
Dec 10, 2019 3069 3083 3046 3066 0 +5.57(+0.18%)
Dec 09, 2019 3074 3092 3044 3060 0 -22.58(-0.73%)
Dec 06, 2019 3058 3088 3050 3083 0 +45.23(+1.49%)
Dec 05, 2019 3030 3046 3016 3038 0 +20.85(+0.69%)
Dec 04, 2019 3013 3030 3002 3017 0 +19.86(+0.66%)
Dec 03, 2019 2977 3001 2956 2997 0 -30.30(-1.00%)
Dec 02, 2019 3066 3073 3013 3027 0 -34.91(-1.14%)
Nov 29, 2019 3066 3077 3053 3062 0 -12.61(-0.41%)
Nov 27, 2019 3063 3079 3053 3075 0 +18.30(+0.60%)
Nov 26, 2019 3063 3075 3035 3057 0 -3.10(-0.10%)
Nov 25, 2019 3029 3064 3026 3060 0 +40.26(+1.33%)
Nov 22, 2019 3028 3035 3006 3019 0 -0.98(-0.03%)
Nov 21, 2019 3028 3036 3005 3020 0 -7.37(-0.24%)
Nov 20, 2019 3048 3059 3000 3028 0 -25.70(-0.84%)
Nov 19, 2019 3072 3078 3043 3054 0 -7.74(-0.25%)
Nov 18, 2019 3054 3070 3031 3061 0 +7.19(+0.24%)
Nov 15, 2019 3036 3060 3023 3054 0 +34.60(+1.15%)
Nov 14, 2019 3015 3035 3002 3019 0 -2.60(-0.09%)
Nov 13, 2019 3000 3029 2993 3022 0 +14.15(+0.47%)
Nov 12, 2019 3003 3022 2993 3008 0 +3.12(+0.10%)
Nov 11, 2019 2978 3011 2970 3005 0 +7.68(+0.26%)
Nov 08, 2019 2964 3000 2951 2997 0 +24.90(+0.84%)
Nov 07, 2019 2967 2990 2956 2972 0 +19.17(+0.65%)
Nov 06, 2019 2953 2962 2933 2953 0 -1.28(-0.04%)
Nov 05, 2019 2960 2970 2944 2954 0 -5.40(-0.18%)
Nov 04, 2019 2960 2969 2942 2960 0 +18.78(+0.64%)
Nov 01, 2019 2906 2948 2892 2941 0 +49.89(+1.73%)
Oct 31, 2019 2895 2911 2823 2891 0 +18.35(+0.64%)
Oct 30, 2019 2874 2890 2844 2873 0 +13.11(+0.46%)
Oct 29, 2019 2901 2911 2852 2860 0 -43.82(-1.51%)
Oct 28, 2019 2892 2918 2879 2903 0 +45.43(+1.59%)
Oct 25, 2019 2827 2865 2822 2858 0 +20.49(+0.72%)
Oct 24, 2019 2833 2850 2814 2837 0 +25.63(+0.91%)
Oct 23, 2019 2797 2816 2784 2812 0 +24.52(+0.88%)
Oct 22, 2019 2817 2834 2783 2787 0 -19.81(-0.71%)
Oct 21, 2019 2789 2811 2773 2807 0 +34.34(+1.24%)
Oct 18, 2019 2783 2804 2752 2773 0 -13.66(-0.49%)
Oct 17, 2019 2794 2808 2768 2786 0 +2.15(+0.08%)
Oct 16, 2019 2779 2796 2766 2784 0 -12.85(-0.46%)
Oct 15, 2019 2787 2812 2775 2797 0 +17.99(+0.65%)
Oct 14, 2019 2775 2801 2770 2779 0 -3.33(-0.12%)
Oct 11, 2019 2768 2805 2758 2782 0 +41.75(+1.52%)
Oct 10, 2019 2720 2750 2713 2741 0 +27.37(+1.01%)
Oct 09, 2019 2707 2724 2693 2713 0 +38.05(+1.42%)
Oct 08, 2019 2701 2720 2673 2675 0 -34.29(-1.27%)
Oct 07, 2019 2708 2739 2701 2710 0 -10.78(-0.40%)
Oct 04, 2019 2697 2725 2683 2720 0 +53.89(+2.02%)
Oct 03, 2019 2639 2672 2604 2667 0 +27.79(+1.05%)
Oct 02, 2019 2679 2685 2623 2639 0 -56.22(-2.09%)
Oct 01, 2019 2721 2748 2690 2695 0 -14.14(-0.52%)
Sep 30, 2019 2683 2717 2678 2709 0 +39.27(+1.47%)
Sep 27, 2019 2701 2708 2651 2670 0 -23.09(-0.86%)
Sep 26, 2019 2695 2708 2675 2693 0 -5.81(-0.22%)
Sep 25, 2019 2669 2710 2647 2699 0 +31.90(+1.20%)
Sep 24, 2019 2715 2727 2655 2667 0 -24.06(-0.89%)
Sep 23, 2019 2693 2705 2676 2691 0 +2.36(+0.09%)
Sep 20, 2019 2722 2737 2675 2689 0 -32.12(-1.18%)
Sep 19, 2019 2721 2751 2707 2721 0 +10.58(+0.39%)
Sep 18, 2019 2692 2714 2671 2710 0 +18.35(+0.68%)
Sep 17, 2019 2680 2696 2669 2692 0 +15.68(+0.59%)
Sep 16, 2019 2661 2684 2655 2676 0 -2.47(-0.09%)
Sep 13, 2019 2691 2700 2661 2678 0 -25.16(-0.93%)
Sep 12, 2019 2720 2735 2695 2704 0 +4.03(+0.15%)
Sep 11, 2019 2663 2703 2654 2700 0 +43.48(+1.64%)
Sep 10, 2019 2644 2666 2612 2656 0 +2.98(+0.11%)
Sep 09, 2019 2674 2688 2624 2653 0 -6.96(-0.26%)
Sep 06, 2019 2672 2678 2645 2660 0 -7.65(-0.29%)
Sep 05, 2019 2652 2679 2643 2668 0 +48.66(+1.86%)
Sep 04, 2019 2613 2626 2598 2619 0 +33.92(+1.31%)
Sep 03, 2019 2596 2606 2571 2585 0 -35.87(-1.37%)
Aug 30, 2019 2638 2643 2596 2621 0 -1.23(-0.05%)
Aug 29, 2019 2612 2630 2595 2622 0 +43.08(+1.67%)
Aug 28, 2019 2563 2584 2545 2579 0 +8.62(+0.34%)
Aug 27, 2019 2594 2605 2554 2571 0 -6.20(-0.24%)
Aug 26, 2019 2574 2587 2554 2577 0 +39.24(+1.55%)
Aug 23, 2019 2612 2643 2522 2538 0 -96.98(-3.68%)
Aug 22, 2019 2646 2660 2611 2635 0 -8.86(-0.34%)
Aug 21, 2019 2643 2656 2629 2643 0 +27.08(+1.04%)
Aug 20, 2019 2625 2647 2612 2616 0 -7.90(-0.30%)
Aug 19, 2019 2620 2642 2607 2624 0 +42.47(+1.65%)
Aug 16, 2019 2556 2589 2551 2582 0 +48.32(+1.91%)
Aug 15, 2019 2551 2561 2506 2533 0 -4.88(-0.19%)
Aug 14, 2019 2562 2588 2533 2538 0 -76.68(-2.93%)
Aug 13, 2019 2548 2637 2536 2615 0 +71.80(+2.82%)
Aug 12, 2019 2555 2576 2530 2543 0 -25.99(-1.01%)
Aug 09, 2019 2577 2596 2546 2569 0 -23.43(-0.90%)
Aug 08, 2019 2550 2595 2539 2593 0 +59.28(+2.34%)
Aug 07, 2019 2495 2541 2468 2533 0 +18.91(+0.75%)
Aug 06, 2019 2503 2532 2481 2514 0 +41.21(+1.67%)
Aug 05, 2019 2511 2523 2455 2473 0 -102.81(-3.99%)
Aug 02, 2019 2594 2604 2545 2576 0 -36.08(-1.38%)
Aug 01, 2019 2628 2694 2586 2612 0 -11.50(-0.44%)
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%)
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.