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 (%)
Jan 14, 2021 2977 2999 2938 2948 0 -28.78(-0.97%)
Jan 13, 2021 2946 2987 2938 2977 0 -34.59(-1.15%)
Dec 23, 2020 3012 3027 2995 3011 0 -3.39(-0.11%)
Dec 22, 2020 3006 3047 2982 3014 0 +26.47(+0.89%)
Dec 21, 2020 2927 3001 2912 2988 0 +37.71(+1.28%)
Dec 18, 2020 2970 2980 2923 2950 0 -22.12(-0.74%)
Dec 17, 2020 2979 2994 2953 2972 0 +7.88(+0.27%)
Dec 16, 2020 2927 2978 2915 2965 0 +41.59(+1.42%)
Dec 15, 2020 2912 2937 2882 2923 0 +37.95(+1.32%)
Dec 14, 2020 2881 2915 2868 2885 0 +4.96(+0.17%)
Dec 11, 2020 2862 2895 2832 2880 0 -0.28(-0.01%)
Dec 10, 2020 2873 2910 2856 2880 0 -3.32(-0.12%)
Dec 09, 2020 2932 2945 2873 2884 0 -54.16(-1.84%)
Dec 08, 2020 2919 2952 2900 2938 0 +17.80(+0.61%)
Dec 07, 2020 2914 2939 2897 2920 0 +7.15(+0.25%)
Dec 04, 2020 2900 2927 2885 2913 0 +12.32(+0.42%)
Dec 03, 2020 2910 2930 2890 2901 0 -10.71(-0.37%)
Dec 02, 2020 2903 2919 2877 2911 0 -6.92(-0.24%)
Dec 01, 2020 2892 2936 2874 2918 0 +44.10(+1.53%)
Nov 30, 2020 2858 2892 2827 2874 0 +9.62(+0.34%)
Nov 27, 2020 2862 2882 2850 2864 0 +15.09(+0.53%)
Nov 25, 2020 2860 2872 2832 2849 0 +1.85(+0.06%)
Nov 24, 2020 2802 2857 2784 2848 0 +41.45(+1.48%)
Nov 23, 2020 2829 2850 2784 2806 0 -24.49(-0.87%)
Nov 20, 2020 2855 2867 2825 2831 0 -26.01(-0.91%)
Nov 19, 2020 2840 2868 2820 2857 0 +14.73(+0.52%)
Nov 18, 2020 2872 2899 2839 2842 0 -40.39(-1.40%)
Nov 17, 2020 2894 2917 2871 2882 0 -26.43(-0.91%)
Nov 16, 2020 2876 2919 2867 2909 0 +19.91(+0.69%)
Nov 13, 2020 2889 2903 2858 2889 0 +12.32(+0.43%)
Nov 12, 2020 2899 2922 2862 2876 0 -17.58(-0.61%)
Nov 11, 2020 2844 2910 2834 2894 0 +73.67(+2.61%)
Nov 10, 2020 2842 2879 2792 2820 0 -60.59(-2.10%)
Nov 09, 2020 2962 3005 2872 2881 0 -58.02(-1.97%)
Nov 06, 2020 2926 2950 2876 2939 0 +1.93(+0.07%)
Nov 05, 2020 2919 2954 2898 2937 0 +106.80(+3.77%)
Nov 04, 2020 2809 2855 2779 2830 0 +107.35(+3.94%)
Nov 03, 2020 2698 2747 2684 2723 0 +46.32(+1.73%)
Nov 02, 2020 2695 2716 2645 2677 0 +1.17(+0.04%)
Oct 30, 2020 2693 2710 2639 2675 0 -54.86(-2.01%)
Oct 29, 2020 2704 2767 2692 2730 0 +30.23(+1.12%)
Oct 28, 2020 2751 2765 2678 2700 0 -109.35(-3.89%)
Oct 27, 2020 2791 2827 2772 2809 0 +33.08(+1.19%)
Oct 26, 2020 2804 2840 2744 2776 0 -55.77(-1.97%)
Oct 23, 2020 2833 2846 2800 2832 0 +7.35(+0.26%)
Oct 22, 2020 2827 2849 2788 2825 0 -5.19(-0.18%)
Oct 21, 2020 2815 2863 2810 2830 0 -1.96(-0.07%)
Oct 20, 2020 2833 2864 2804 2832 0 +14.31(+0.51%)
Oct 19, 2020 2895 2916 2810 2818 0 -63.96(-2.22%)
Oct 16, 2020 2901 2921 2875 2881 0 -10.55(-0.36%)
Oct 15, 2020 2859 2903 2844 2892 0 -16.27(-0.56%)
Oct 14, 2020 2922 2950 2882 2908 0 -10.64(-0.36%)
Oct 13, 2020 2940 2964 2886 2919 0 -5.29(-0.18%)
Oct 12, 2020 2882 2952 2855 2924 0 +88.04(+3.10%)
Oct 09, 2020 2791 2841 2784 2836 0 +57.96(+2.09%)
Oct 08, 2020 2785 2796 2755 2778 0 +7.22(+0.26%)
Oct 07, 2020 2743 2778 2735 2771 0 +49.40(+1.82%)
Oct 06, 2020 2764 2781 2707 2722 0 -54.58(-1.97%)
Oct 05, 2020 2734 2783 2729 2776 0 +60.72(+2.24%)
Oct 02, 2020 2731 2774 2704 2715 0 -77.04(-2.76%)
Oct 01, 2020 2808 2814 2774 2793 0 +23.77(+0.86%)
Sep 30, 2020 2735 2794 2723 2769 0 +36.37(+1.33%)
Sep 29, 2020 2753 2766 2724 2732 0 -24.04(-0.87%)
Sep 28, 2020 2764 2785 2726 2756 0 +35.92(+1.32%)
Sep 25, 2020 2663 2734 2647 2720 0 +62.13(+2.34%)
Sep 24, 2020 2609 2692 2600 2658 0 +29.47(+1.12%)
Sep 23, 2020 2719 2726 2621 2629 0 -82.96(-3.06%)
Sep 22, 2020 2703 2732 2654 2712 0 +43.45(+1.63%)
Sep 21, 2020 2594 2673 2575 2668 0 +31.51(+1.19%)
Sep 18, 2020 2684 2695 2597 2637 0 -47.33(-1.76%)
Sep 17, 2020 2652 2709 2642 2684 0 -28.54(-1.05%)
Sep 16, 2020 2780 2786 2708 2713 0 -50.91(-1.84%)
Sep 15, 2020 2776 2795 2735 2764 0 +31.29(+1.15%)
Sep 14, 2020 2717 2771 2701 2732 0 +34.86(+1.29%)
Sep 11, 2020 2735 2755 2660 2698 0 -12.50(-0.46%)
Sep 10, 2020 2817 2831 2693 2710 0 -72.20(-2.60%)
Sep 09, 2020 2750 2824 2728 2782 0 +102.05(+3.81%)
Sep 08, 2020 2720 2781 2673 2680 0 -147.94(-5.23%)
Sep 04, 2020 2830 2881 2694 2828 0 -14.87(-0.52%)
Sep 03, 2020 2992 3002 2821 2843 0 -192.75(-6.35%)
Sep 02, 2020 3036 3082 2971 3036 0 +24.16(+0.80%)
Sep 01, 2020 2990 3020 2963 3012 0 +43.80(+1.48%)
Aug 31, 2020 2971 3009 2938 2968 0 -1992.38(-40.17%)
Aug 28, 2020 4975 5010 4930 4960 0 +20.21(+0.41%)
Aug 27, 2020 4960 5035 4856 4940 0 +8.61(+0.17%)
Aug 26, 2020 4898 4951 4866 4931 0 +73.13(+1.51%)
Aug 25, 2020 4830 4870 4789 4858 0 -1.02(-0.02%)
Aug 24, 2020 4926 4939 4802 4859 0 +42.03(+0.87%)
Aug 21, 2020 4711 4855 4700 4817 0 +119.72(+2.55%)
Aug 20, 2020 4603 4705 4595 4697 0 +91.89(+2.00%)
Aug 19, 2020 4629 4664 4599 4606 0 -18.69(-0.40%)
Aug 18, 2020 4595 4646 4571 4624 0 +28.65(+0.62%)
Aug 17, 2020 4621 4639 4565 4596 0 +5.98(+0.13%)
Aug 14, 2020 4585 4600 4535 4590 0 +0.36(+0.01%)
Aug 13, 2020 4587 4639 4559 4589 0 +34.83(+0.76%)
Aug 12, 2020 4463 4572 4451 4554 0 +124.60(+2.81%)
Aug 11, 2020 4502 4528 4404 4430 0 -98.63(-2.18%)
Aug 10, 2020 4558 4587 4453 4528 0 -3.75(-0.08%)
Aug 07, 2020 4597 4618 4496 4532 0 -93.14(-2.01%)
Aug 06, 2020 4520 4639 4496 4625 0 +110.18(+2.44%)
Aug 05, 2020 4522 4548 4479 4515 0 +3.24(+0.07%)
Aug 04, 2020 4507 4552 4456 4512 0 -8.93(-0.20%)
Aug 03, 2020 4460 4594 4442 4521 0 +155.11(+3.55%)
Jul 31, 2020 4289 4376 4197 4366 0 +217.69(+5.25%)
Jul 30, 2020 4076 4158 4049 4148 0 +43.82(+1.07%)
Jul 29, 2020 4064 4116 4055 4104 0 +56.15(+1.39%)
Jul 28, 2020 4087 4102 4043 4048 0 -51.79(-1.26%)
Jul 27, 2020 4052 4105 4038 4100 0 +76.37(+1.90%)
Jul 24, 2020 3986 4050 3916 4024 0 -18.81(-0.47%)
Jul 23, 2020 4174 4207 4019 4042 0 -171.95(-4.08%)
Jul 22, 2020 4182 4237 4170 4214 0 +30.11(+0.72%)
Jul 21, 2020 4272 4279 4170 4184 0 -52.67(-1.24%)
Jul 20, 2020 4140 4247 4114 4237 0 +116.41(+2.83%)
Jul 17, 2020 4145 4157 4093 4120 0 -9.41(-0.23%)
Jul 16, 2020 4143 4166 4101 4130 0 -59.95(-1.43%)
Jul 15, 2020 4226 4250 4133 4190 0 +11.46(+0.27%)
Jul 14, 2020 4102 4184 4044 4178 0 +53.52(+1.30%)
Jul 13, 2020 4227 4300 4114 4125 0 -64.49(-1.54%)
Jul 10, 2020 4176 4197 4139 4189 0 +1.73(+0.04%)
Jul 09, 2020 4221 4224 4139 4188 0 +7.71(+0.18%)
Jul 08, 2020 4128 4183 4109 4180 0 +54.27(+1.32%)
Jul 07, 2020 4122 4176 4082 4126 0 +8.05(+0.20%)
Jul 06, 2020 4085 4135 4072 4118 0 +90.59(+2.25%)
Jul 02, 2020 4041 4079 4011 4027 0 +16.58(+0.41%)
Jul 01, 2020 4008 4047 3984 4010 0 +1.83(+0.05%)
Jun 30, 2020 3932 4024 3928 4009 0 +63.32(+1.60%)
Jun 29, 2020 3879 3951 3844 3945 0 +63.48(+1.64%)
Jun 26, 2020 3969 3977 3863 3882 0 -95.28(-2.40%)
Jun 25, 2020 3934 3982 3893 3977 0 +45.57(+1.16%)
Jun 24, 2020 3988 4024 3908 3931 0 -68.55(-1.71%)
Jun 23, 2020 3991 4052 3972 4000 0 +45.50(+1.15%)
Jun 22, 2020 3870 3960 3860 3955 0 +96.74(+2.51%)
Jun 19, 2020 3909 3932 3819 3858 0 -15.05(-0.39%)
Jun 18, 2020 3852 3886 3837 3873 0 +14.82(+0.38%)
Jun 17, 2020 3886 3900 3848 3858 0 +1.16(+0.03%)
Jun 16, 2020 3852 3886 3796 3857 0 +82.43(+2.18%)
Jun 15, 2020 3671 3798 3660 3774 0 +42.61(+1.14%)
Jun 12, 2020 3786 3816 3680 3732 0 +24.50(+0.66%)
Jun 11, 2020 3834 3873 3694 3707 0 -185.63(-4.77%)
Jun 10, 2020 3827 3926 3811 3893 0 +98.73(+2.60%)
Jun 09, 2020 3718 3814 3706 3794 0 +63.70(+1.71%)
Jun 08, 2020 3692 3737 3658 3731 0 +27.27(+0.74%)
Jun 05, 2020 3621 3713 3612 3703 0 +89.25(+2.47%)
Jun 04, 2020 3629 3658 3591 3614 0 -26.62(-0.73%)
Jun 03, 2020 3635 3656 3607 3641 0 +14.13(+0.39%)
Jun 02, 2020 3604 3633 3566 3626 0 +28.79(+0.80%)
Jun 01, 2020 3572 3606 3557 3598 0 +15.23(+0.43%)
May 29, 2020 3581 3611 3542 3582 0 +18.81(+0.53%)
May 28, 2020 3557 3623 3540 3564 0 -5.88(-0.16%)
May 27, 2020 3540 3575 3490 3570 0 +15.39(+0.43%)
May 26, 2020 3632 3641 3546 3554 0 -26.56(-0.74%)
May 22, 2020 3561 3592 3550 3581 0 +13.77(+0.39%)
May 21, 2020 3598 3622 3560 3567 0 -38.88(-1.08%)
May 20, 2020 3583 3614 3571 3606 0 +55.89(+1.57%)
May 19, 2020 3578 3613 3547 3550 0 -27.70(-0.77%)
May 18, 2020 3572 3601 3537 3578 0 +60.53(+1.72%)
May 15, 2020 3445 3554 3424 3517 0 +2.93(+0.08%)
May 14, 2020 3455 3518 3421 3514 0 +21.95(+0.63%)
May 13, 2020 3545 3579 3440 3492 0 -39.29(-1.11%)
May 12, 2020 3616 3631 3528 3532 0 -68.42(-1.90%)
May 11, 2020 3532 3621 3521 3600 0 +43.81(+1.23%)
May 08, 2020 3531 3564 3508 3556 0 +46.19(+1.32%)
May 07, 2020 3513 3530 3489 3510 0 +27.12(+0.78%)
May 06, 2020 3480 3517 3464 3483 0 +28.20(+0.82%)
May 05, 2020 3438 3500 3426 3455 0 +41.27(+1.21%)
May 04, 2020 3351 3420 3330 3413 0 +58.25(+1.74%)
May 01, 2020 3352 3446 3326 3355 0 -33.04(-0.98%)
Apr 30, 2020 3420 3450 3368 3388 0 +3.87(+0.11%)
Apr 29, 2020 3330 3400 3308 3384 0 +125.34(+3.85%)
Apr 28, 2020 3343 3351 3250 3259 0 -59.10(-1.78%)
Apr 27, 2020 3330 3352 3288 3318 0 -0.76(-0.02%)
Apr 24, 2020 3262 3321 3246 3319 0 +73.65(+2.27%)
Apr 23, 2020 3278 3324 3234 3245 0 -24.74(-0.76%)
Apr 22, 2020 3237 3288 3221 3270 0 +95.22(+3.00%)
Apr 21, 2020 3266 3278 3143 3175 0 -111.41(-3.39%)
Apr 20, 2020 3306 3350 3281 3286 0 -66.56(-1.99%)
Apr 17, 2020 3370 3392 3291 3353 0 +5.10(+0.15%)
Apr 16, 2020 3329 3363 3285 3348 0 +55.17(+1.68%)
Apr 15, 2020 3287 3322 3246 3292 0 -39.15(-1.18%)
Apr 14, 2020 3252 3341 3230 3331 0 +147.87(+4.64%)
Apr 13, 2020 3146 3190 3111 3184 0 +36.37(+1.16%)
Apr 09, 2020 3161 3185 3106 3147 0 +11.83(+0.38%)
Apr 08, 2020 3121 3158 3090 3135 0 +52.09(+1.69%)
Apr 07, 2020 3190 3211 3072 3083 0 -30.84(-0.99%)
Apr 06, 2020 3008 3131 2972 3114 0 +216.95(+7.49%)
Apr 03, 2020 2920 2959 2867 2897 0 -35.31(-1.20%)
Apr 02, 2020 2869 2939 2837 2933 0 +58.16(+2.02%)
Apr 01, 2020 2913 2970 2850 2874 0 -124.50(-4.15%)
Mar 31, 2020 3024 3109 2974 2999 0 -27.72(-0.92%)
Mar 30, 2020 2942 3039 2908 3027 0 +126.83(+4.37%)
Mar 27, 2020 2946 2996 2889 2900 0 -109.00(-3.62%)
Mar 26, 2020 2887 3028 2875 3009 0 +149.13(+5.22%)
Mar 25, 2020 2910 3002 2827 2860 0 -22.28(-0.77%)
Mar 24, 2020 2791 2905 2748 2882 0 +215.73(+8.09%)
Mar 23, 2020 2686 2725 2549 2666 0 -24.23(-0.90%)
Mar 20, 2020 2873 2917 2669 2690 0 -136.73(-4.84%)
Mar 19, 2020 2843 2952 2776 2827 0 +7.81(+0.28%)
Mar 18, 2020 2761 2898 2709 2819 0 -64.87(-2.25%)
Mar 17, 2020 2813 2952 2716 2884 0 +105.08(+3.78%)
Mar 16, 2020 2780 2965 2716 2779 0 -369.17(-11.73%)
Mar 13, 2020 2988 3191 2851 3148 0 +396.37(+14.40%)
Mar 12, 2020 2913 3067 2744 2752 0 -351.62(-11.33%)
Mar 11, 2020 3146 3178 3060 3104 0 -119.56(-3.71%)
Mar 10, 2020 3155 3236 3055 3223 0 +195.24(+6.45%)
Mar 09, 2020 3028 3166 3003 3028 0 -239.48(-7.33%)
Mar 06, 2020 3230 3292 3170 3267 0 -58.38(-1.76%)
Mar 05, 2020 3338 3405 3308 3326 0 -93.51(-2.73%)
Mar 04, 2020 3362 3425 3315 3419 0 +130.32(+3.96%)
Mar 03, 2020 3428 3461 3244 3289 0 -118.98(-3.49%)
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.