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 29, 2012 1075 1084 1062 1070 0 -0.33(-0.03%)
Feb 28, 2012 1060 1075 1054 1070 0 +14.50(+1.37%)
Feb 27, 2012 1051 1063 1043 1055 0 -1.99(-0.19%)
Feb 24, 2012 1057 1063 1050 1057 0 +5.67(+0.54%)
Feb 23, 2012 1045 1058 1036 1052 0 +7.77(+0.74%)
Feb 22, 2012 1045 1053 1036 1044 0 -2.28(-0.22%)
Feb 21, 2012 1039 1053 1026 1046 0 +12.51(+1.21%)
Feb 17, 2012 1034 1034 1034 0 -5.13(-0.49%)
Feb 16, 2012 1018 1044 1012 1039 0 +17.24(+1.69%)
Feb 15, 2012 1038 1052 1018 1022 0 -9.90(-0.96%)
Feb 14, 2012 1029 1037 1018 1032 0 +1.08(+0.10%)
Feb 13, 2012 1029 1037 1020 1030 0 +9.96(+0.98%)
Feb 10, 2012 1020 1030 1011 1020 0 -7.08(-0.69%)
Feb 09, 2012 1018 1034 1012 1028 0 +14.13(+1.39%)
Feb 08, 2012 1007 1018 1001 1013 0 +7.26(+0.72%)
Feb 07, 2012 1001 1012 994.85 1006 0 +3.97(+0.40%)
Feb 06, 2012 994.23 1005 990.78 1002 0 +2.85(+0.29%)
Feb 03, 2012 992.82 1004 987.82 999.34 0 +14.53(+1.48%)
Feb 02, 2012 984.56 993.23 977.89 984.81 0 +2.85(+0.29%)
Feb 01, 2012 981.62 989.67 974.83 981.96 0 +8.01(+0.82%)
Jan 31, 2012 976.29 981.82 965.47 973.94 0 +2.37(+0.24%)
Jan 30, 2012 957.15 974.80 952.10 971.58 0 +6.72(+0.70%)
Jan 27, 2012 959.39 970.55 955.07 964.86 0 +2.32(+0.24%)
Jan 26, 2012 971.79 976.60 957.51 962.53 0 -5.83(-0.60%)
Jan 25, 2012 964.59 976.96 952.57 968.36 0 +27.89(+2.97%)
Jan 24, 2012 941.60 947.55 932.22 940.48 0 -7.98(-0.84%)
Jan 23, 2012 942.97 954.80 938.01 948.46 0 +7.44(+0.79%)
Jan 20, 2012 940.50 950.72 930.25 941.01 0 +3.41(+0.36%)
Jan 19, 2012 940.13 947.30 930.79 937.61 0 -0.64(-0.07%)
Jan 18, 2012 929.08 941.57 924.64 938.24 0 +10.99(+1.19%)
Jan 17, 2012 929.62 937.30 921.12 927.25 0 +7.16(+0.78%)
Jan 13, 2012 920.09 920.09 920.09 0 -2.02(-0.22%)
Jan 12, 2012 919.91 926.70 911.63 922.11 0 +3.93(+0.43%)
Jan 11, 2012 915.14 923.51 908.99 918.18 0 -1.17(-0.13%)
Jan 10, 2012 921.33 928.60 912.95 919.35 0 +7.91(+0.87%)
Jan 09, 2012 916.75 921.90 906.74 911.43 0 -2.37(-0.26%)
Jan 06, 2012 909.14 918.86 904.10 913.80 0 +5.39(+0.59%)
Jan 05, 2012 901.94 912.06 895.36 908.41 0 +6.18(+0.69%)
Jan 04, 2012 893.84 907.20 889.38 902.23 0 +27.83(+3.18%)
Dec 30, 2011 875.65 879.98 871.10 874.40 0 -0.44(-0.05%)
Dec 29, 2011 868.69 876.53 863.91 874.84 0 +7.83(+0.90%)
Dec 28, 2011 878.52 881.29 864.06 867.01 0 -10.69(-1.22%)
Dec 27, 2011 873.86 883.36 870.78 877.70 0 +1.76(+0.20%)
Dec 23, 2011 875.94 875.94 875.94 0 +16.01(+1.86%)
Dec 21, 2011 862.30 867.29 847.80 859.93 0 -2.28(-0.26%)
Dec 20, 2011 849.82 865.93 847.73 862.22 0 +26.21(+3.14%)
Dec 19, 2011 847.64 853.20 831.86 836.00 0 -9.73(-1.15%)
Dec 16, 2011 842.88 854.81 838.66 845.73 0 +6.41(+0.76%)
Dec 15, 2011 850.17 854.00 836.67 839.32 0 -2.86(-0.34%)
Dec 14, 2011 853.82 858.38 836.88 842.18 0 -16.44(-1.92%)
Dec 13, 2011 869.64 878.61 854.00 858.62 0 -5.75(-0.67%)
Dec 12, 2011 864.05 870.15 855.60 864.37 0 -10.08(-1.15%)
Dec 09, 2011 866.74 878.13 862.88 874.45 0 +11.25(+1.30%)
Dec 08, 2011 871.92 880.12 861.49 863.21 0 -10.84(-1.24%)
Dec 07, 2011 875.53 880.71 864.13 874.05 0 -3.76(-0.43%)
Dec 06, 2011 879.44 886.25 870.73 877.80 0 -1.95(-0.22%)
Dec 05, 2011 883.23 889.57 871.56 879.76 0 +9.52(+1.09%)
Dec 02, 2011 878.43 884.32 867.25 870.24 0 -0.07(-0.01%)
Dec 01, 2011 868.11 879.08 860.76 870.31 0 +1.52(+0.18%)
Nov 30, 2011 864.39 873.25 854.88 868.78 0 +27.35(+3.25%)
Nov 29, 2011 844.84 854.91 834.04 841.43 0 -2.66(-0.31%)
Nov 28, 2011 840.75 849.40 833.65 844.09 0 +26.21(+3.20%)
Nov 25, 2011 824.45 834.71 816.13 817.88 0 -8.30(-1.00%)
Nov 23, 2011 826.17 826.17 826.17 0 -22.43(-2.64%)
Nov 22, 2011 844.25 856.00 837.64 848.60 0 +4.93(+0.58%)
Nov 21, 2011 849.50 853.41 834.46 843.67 0 -18.45(-2.14%)
Nov 18, 2011 872.26 875.40 858.24 862.13 0 -6.84(-0.79%)
Nov 17, 2011 886.56 891.30 862.48 868.96 0 -19.73(-2.22%)
Nov 16, 2011 896.52 905.89 885.19 888.69 0 -13.55(-1.50%)
Nov 15, 2011 891.95 908.04 886.14 902.23 0 +7.95(+0.89%)
Nov 14, 2011 899.04 905.90 888.75 894.28 0 -7.18(-0.80%)
Nov 11, 2011 895.45 908.29 888.25 901.46 0 +13.71(+1.54%)
Nov 10, 2011 901.80 904.54 878.17 887.75 0 -5.42(-0.61%)
Nov 09, 2011 902.61 912.57 889.58 893.17 0 -31.75(-3.43%)
Nov 08, 2011 919.80 929.33 910.31 924.92 0 +10.79(+1.18%)
Nov 07, 2011 906.85 917.41 898.61 914.12 0 +6.24(+0.69%)
Nov 04, 2011 905.81 913.58 896.79 907.89 0 -3.77(-0.41%)
Nov 03, 2011 904.69 916.20 891.26 911.66 0 +19.72(+2.21%)
Nov 02, 2011 891.81 899.36 880.42 891.94 0 +14.61(+1.67%)
Nov 01, 2011 877.12 887.99 865.84 877.32 0 -22.85(-2.54%)
Oct 31, 2011 907.07 917.25 895.98 900.17 0 +82.49(+10.09%)
Oct 28, 2011 806.59 822.88 797.83 817.68 0 -95.26(-10.43%)
Oct 27, 2011 908.79 922.70 895.74 912.94 0 +129.95(+16.60%)
Oct 26, 2011 788.14 794.88 765.08 782.99 0 -8.41(-1.06%)
Oct 25, 2011 802.52 809.09 785.08 791.40 0 -15.17(-1.88%)
Oct 24, 2011 793.93 811.14 792.17 806.57 0 -80.32(-9.06%)
Oct 21, 2011 888.28 895.51 875.95 886.89 0 +7.55(+0.86%)
Oct 20, 2011 885.24 891.69 866.90 879.34 0 -4.40(-0.50%)
Oct 19, 2011 896.01 904.97 879.83 883.75 0 -29.13(-3.19%)
Oct 18, 2011 900.40 918.25 889.33 912.88 0 +12.70(+1.41%)
Oct 17, 2011 910.73 918.97 894.48 900.18 0 -14.12(-1.54%)
Oct 14, 2011 907.24 918.90 899.55 914.30 0 +20.08(+2.25%)
Oct 13, 2011 886.01 898.09 877.85 894.22 0 +8.86(+1.00%)
Oct 12, 2011 890.60 900.51 878.73 885.36 0 +5.96(+0.68%)
Oct 11, 2011 869.75 886.26 863.41 879.40 0 +9.64(+1.11%)
Oct 10, 2011 852.46 871.90 848.82 869.76 0 +34.13(+4.08%)
Oct 07, 2011 848.55 853.60 829.88 835.62 0 -11.43(-1.35%)
Oct 06, 2011 846.55 854.29 830.10 847.05 0 +9.51(+1.14%)
Oct 05, 2011 816.49 843.13 803.16 837.55 0 +19.66(+2.40%)
Oct 04, 2011 800.28 827.41 774.68 817.89 0 +11.14(+1.38%)
Oct 03, 2011 821.72 833.53 804.57 806.75 0 -18.36(-2.23%)
Sep 30, 2011 835.54 845.60 822.11 825.11 0 -20.97(-2.48%)
Sep 29, 2011 865.21 870.68 831.64 846.08 0 -5.56(-0.65%)
Sep 28, 2011 870.62 878.99 849.89 851.64 0 -14.72(-1.70%)
Sep 27, 2011 876.30 886.42 859.73 866.36 0 +5.15(+0.60%)
Sep 26, 2011 851.06 864.32 831.89 861.21 0 +9.53(+1.12%)
Sep 23, 2011 842.12 857.95 834.87 851.67 0 +4.24(+0.50%)
Sep 22, 2011 854.01 868.12 833.60 847.43 0 -34.22(-3.88%)
Sep 21, 2011 905.31 913.25 880.80 881.65 0 -19.88(-2.21%)
Sep 20, 2011 908.65 923.47 894.47 901.54 0 -2.39(-0.26%)
Sep 19, 2011 886.26 908.94 878.23 903.93 0 +6.84(+0.76%)
Sep 16, 2011 894.68 902.46 886.26 897.09 0 +6.85(+0.77%)
Sep 15, 2011 886.56 893.76 874.86 890.24 0 +10.93(+1.24%)
Sep 14, 2011 870.59 888.59 861.74 879.32 0 +12.89(+1.49%)
Sep 13, 2011 860.31 871.41 853.77 866.43 0 +8.28(+0.96%)
Sep 12, 2011 844.72 862.47 836.87 858.15 0 +2.39(+0.28%)
Sep 09, 2011 868.85 875.54 848.82 855.76 0 -19.57(-2.24%)
Sep 08, 2011 874.15 891.30 869.18 875.34 0 -1.37(-0.16%)
Sep 07, 2011 868.31 878.52 862.08 876.71 0 +19.10(+2.23%)
Sep 06, 2011 837.92 860.34 832.51 857.61 0 -1.53(-0.18%)
Sep 02, 2011 859.14 859.14 859.14 0 -17.74(-2.02%)
Sep 01, 2011 886.98 896.32 875.14 876.88 0 -8.28(-0.94%)
Aug 31, 2011 886.15 897.41 873.36 885.16 0 +3.29(+0.37%)
Aug 30, 2011 872.17 887.78 866.97 881.88 0 +16.62(+1.92%)
Aug 29, 2011 856.38 867.79 851.65 865.25 0 +20.04(+2.37%)
Aug 26, 2011 820.41 848.36 813.15 845.21 0 +20.67(+2.51%)
Aug 25, 2011 828.89 841.14 814.40 824.54 0 -10.43(-1.25%)
Aug 24, 2011 830.81 841.26 819.57 834.97 0 +3.37(+0.41%)
Aug 23, 2011 806.47 833.04 800.21 831.60 0 +30.07(+3.75%)
Aug 22, 2011 816.08 820.93 795.64 801.53 0 +2.52(+0.32%)
Aug 19, 2011 806.41 822.55 794.80 799.01 0 -16.26(-1.99%)
Aug 18, 2011 828.15 835.07 802.83 815.27 0 -36.12(-4.24%)
Aug 17, 2011 854.69 864.28 841.28 851.39 0 -0.50(-0.06%)
Aug 16, 2011 850.79 860.66 839.93 851.89 0 -6.69(-0.78%)
Aug 15, 2011 850.06 862.68 844.14 858.58 0 +3.76(+0.44%)
Aug 12, 2011 857.13 865.09 843.12 854.82 0 +3.80(+0.45%)
Aug 11, 2011 828.99 857.75 820.95 851.01 0 +30.69(+3.74%)
Aug 10, 2011 837.81 848.85 813.05 820.32 0 -29.54(-3.48%)
Aug 09, 2011 836.20 851.53 801.64 849.86 0 +40.92(+5.06%)
Aug 08, 2011 830.06 846.98 804.95 808.94 0 -49.03(-5.71%)
Aug 05, 2011 872.90 880.32 832.43 857.97 0 -5.32(-0.62%)
Aug 04, 2011 894.16 900.07 861.93 863.29 0 -41.64(-4.60%)
Aug 03, 2011 902.73 911.29 883.27 904.93 0 +4.88(+0.54%)
Aug 02, 2011 917.74 926.83 897.51 900.05 0 -21.52(-2.34%)
Aug 01, 2011 930.82 937.83 909.70 921.58 0 +2.29(+0.25%)
Jul 29, 2011 917.13 932.53 907.98 919.29 0 -12.63(-1.36%)
Jul 28, 2011 929.87 946.88 922.33 931.92 0 +1.27(+0.14%)
Jul 27, 2011 948.60 953.12 924.95 930.65 0 -24.11(-2.53%)
Jul 26, 2011 952.88 961.17 946.60 954.76 0 +3.88(+0.41%)
Jul 25, 2011 939.89 958.18 935.69 950.88 0 +4.06(+0.43%)
Jul 22, 2011 940.60 950.88 931.66 946.82 0 +11.12(+1.19%)
Jul 21, 2011 931.33 942.80 922.82 935.70 0 +4.47(+0.48%)
Jul 20, 2011 945.25 949.18 927.60 931.23 0 +1.63(+0.18%)
Jul 19, 2011 920.74 935.51 914.19 929.59 0 +17.43(+1.91%)
Jul 18, 2011 907.63 919.32 898.92 912.17 0 +2.14(+0.24%)
Jul 15, 2011 904.77 914.47 898.67 910.03 0 +10.96(+1.22%)
Jul 14, 2011 909.90 915.58 894.70 899.06 0 -6.14(-0.68%)
Jul 13, 2011 905.44 915.59 898.84 905.21 0 +7.00(+0.78%)
Jul 12, 2011 900.80 910.48 889.82 898.21 0 -5.31(-0.59%)
Jul 11, 2011 909.49 916.36 898.63 903.52 0 -16.29(-1.77%)
Jul 08, 2011 909.53 923.33 903.95 919.81 0 +1.04(+0.11%)
Jul 07, 2011 913.50 923.38 909.27 918.77 0 +13.00(+1.44%)
Jul 06, 2011 902.37 912.03 894.95 905.78 0 +2.50(+0.28%)
Jul 05, 2011 897.66 907.75 891.79 903.28 0 +7.93(+0.89%)
Jul 01, 2011 895.35 895.35 895.35 0 -75.68(-7.79%)
Jun 30, 2011 964.67 974.63 959.43 971.03 0 +10.12(+1.05%)
Jun 29, 2011 959.23 967.32 949.63 960.91 0 -0.49(-0.05%)
Jun 28, 2011 948.99 965.57 945.92 961.40 0 +16.59(+1.76%)
Jun 27, 2011 931.45 951.08 926.11 944.81 0 +14.16(+1.52%)
Jun 24, 2011 943.60 947.32 927.15 930.65 0 -14.45(-1.53%)
Jun 23, 2011 924.22 946.30 917.46 945.10 0 +8.09(+0.86%)
Jun 22, 2011 936.25 949.11 931.28 937.01 0 -2.20(-0.23%)
Jun 21, 2011 922.84 943.24 917.74 939.22 0 +20.13(+2.19%)
Jun 20, 2011 917.75 924.34 906.80 919.08 0 +1.01(+0.11%)
Jun 17, 2011 928.84 933.37 910.95 918.08 0 -1.61(-0.17%)
Jun 16, 2011 922.59 930.61 906.29 919.68 0 -3.19(-0.35%)
Jun 15, 2011 931.61 937.78 917.29 922.87 0 -17.39(-1.85%)
Jun 14, 2011 935.69 946.94 930.71 940.27 0 +14.54(+1.57%)
Jun 13, 2011 926.63 935.26 916.56 925.73 0 +1.39(+0.15%)
Jun 10, 2011 936.66 939.18 920.77 924.34 0 -15.17(-1.61%)
Jun 09, 2011 940.86 946.51 934.02 939.51 0 +1.42(+0.15%)
Jun 08, 2011 939.32 946.91 932.04 938.09 0 -4.69(-0.50%)
Jun 07, 2011 948.08 954.86 938.14 942.77 0 -2.67(-0.28%)
Jun 06, 2011 957.14 964.51 941.47 945.44 0 -10.54(-1.10%)
Jun 03, 2011 958.47 968.83 949.67 955.98 0 +5.46(+0.57%)
May 24, 2011 953.45 960.68 944.12 950.52 0 +1.63(+0.17%)
May 23, 2011 944.53 954.38 937.60 948.88 0 -10.34(-1.08%)
May 20, 2011 962.93 971.95 952.98 959.22 0 -5.45(-0.56%)
May 19, 2011 966.23 971.35 955.80 964.67 0 +2.84(+0.29%)
May 18, 2011 952.89 966.16 947.25 961.83 0 +9.99(+1.05%)
May 17, 2011 947.08 956.45 938.27 951.84 0 +0.39(+0.04%)
May 16, 2011 962.96 972.29 948.03 951.45 0 -14.52(-1.50%)
May 13, 2011 976.59 980.59 961.35 965.97 0 -11.12(-1.14%)
May 12, 2011 974.18 982.49 963.49 977.09 0 -0.72(-0.07%)
May 11, 2011 988.81 992.28 970.97 977.80 0 -12.18(-1.23%)
May 10, 2011 987.80 995.51 979.24 989.98 0 +1.62(+0.16%)
May 09, 2011 985.01 993.16 978.71 988.36 0 +6.18(+0.63%)
May 06, 2011 991.57 999.51 977.99 982.18 0 +0.68(+0.07%)
May 05, 2011 988.95 998.11 975.29 981.50 0 -13.12(-1.32%)
May 04, 2011 998.27 1008 983.98 994.62 0 -4.28(-0.43%)
May 03, 2011 1007 1013 988.10 998.90 0 -9.97(-0.99%)
May 02, 2011 1008 1019 1003 1009 0 -5.63(-0.55%)
Apr 29, 2011 1012 1028 999.12 1014 0 +0.84(+0.08%)
Apr 28, 2011 1012 1023 1005 1014 0 -2.41(-0.24%)
Apr 27, 2011 1016 1023 1003 1016 0 +2.35(+0.23%)
Apr 26, 2011 1012 1022 1003 1014 0 +5.28(+0.52%)
Apr 25, 2011 1011 1016 1001 1008 0 -0.74(-0.07%)
Apr 21, 2011 1015 1020 1001 1009 0 +9.11(+0.91%)
Apr 20, 2011 995.57 1008 990.63 1000 0 +19.70(+2.01%)
Apr 19, 2011 973.64 983.64 966.87 980.37 0 +7.64(+0.79%)
Apr 18, 2011 968.64 978.71 952.19 972.73 0 -6.27(-0.64%)
Apr 15, 2011 981.84 988.69 970.31 979.00 0 -1.84(-0.19%)
Apr 14, 2011 978.21 986.64 969.10 980.84 0 -4.38(-0.45%)
Apr 13, 2011 986.95 992.37 977.13 985.22 0 +5.29(+0.54%)
Apr 12, 2011 983.57 989.14 972.57 979.93 0 -10.15(-1.03%)
Apr 11, 2011 998.93 1005 984.40 990.08 0 -8.54(-0.85%)
Apr 08, 2011 1007 1012 992.00 998.61 0 -2.79(-0.28%)
Apr 07, 2011 1001 1010 992.38 1001 0 -0.43(-0.04%)
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.