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 (%)
Apr 30, 2015 1542 1566 1528 1536 0 -30.08(-1.92%)
Apr 29, 2015 1573 1589 1555 1566 0 -14.96(-0.95%)
Apr 28, 2015 1590 1606 1558 1581 0 -1.55(-0.10%)
Apr 27, 2015 1577 1593 1564 1582 0 +13.63(+0.87%)
Apr 24, 2015 1555 1579 1543 1569 0 +32.45(+2.11%)
Apr 23, 2015 1520 1545 1515 1536 0 +11.57(+0.76%)
Apr 22, 2015 1515 1531 1505 1525 0 +12.73(+0.84%)
Apr 21, 2015 1517 1527 1502 1512 0 +0.41(+0.03%)
Apr 20, 2015 1493 1521 1486 1512 0 +26.30(+1.77%)
Apr 17, 2015 1493 1500 1477 1485 0 -19.09(-1.27%)
Apr 16, 2015 1503 1516 1498 1504 0 -5.91(-0.39%)
Apr 15, 2015 1500 1517 1494 1510 0 +13.38(+0.89%)
Apr 14, 2015 1501 1508 1487 1497 0 -1.60(-0.11%)
Apr 13, 2015 1508 1520 1493 1499 0 -1.77(-0.12%)
Apr 10, 2015 1492 1506 1484 1500 0 +6.73(+0.45%)
Apr 09, 2015 1484 1498 1475 1494 0 +11.05(+0.75%)
Apr 08, 2015 1483 1494 1471 1483 0 -1.03(-0.07%)
Apr 07, 2015 1494 1504 1480 1484 0 -7.75(-0.52%)
Apr 06, 2015 1462 1499 1458 1491 0 +22.04(+1.50%)
Apr 02, 2015 1469 1469 1469 1469 0 +2.77(+0.19%)
Apr 01, 2015 1467 1475 1448 1467 0 +1.05(+0.07%)
Mar 31, 2015 1478 1487 1461 1466 0 -17.89(-1.21%)
Mar 30, 2015 1469 1491 1464 1483 0 +21.85(+1.49%)
Mar 27, 2015 1470 1478 1456 1462 0 -7.18(-0.49%)
Mar 26, 2015 1458 1481 1448 1469 0 +0.29(+0.02%)
Mar 25, 2015 1508 1513 1467 1468 0 -38.91(-2.58%)
Mar 24, 2015 1511 1524 1502 1507 0 -4.20(-0.28%)
Mar 23, 2015 1512 1522 1504 1512 0 +2.20(+0.15%)
Mar 20, 2015 1518 1528 1500 1509 0 +1.42(+0.09%)
Mar 19, 2015 1514 1524 1502 1508 0 -7.94(-0.52%)
Mar 18, 2015 1492 1524 1481 1516 0 +22.95(+1.54%)
Mar 17, 2015 1484 1500 1478 1493 0 +9.06(+0.61%)
Mar 16, 2015 1473 1486 1463 1484 0 +15.64(+1.07%)
Mar 13, 2015 1470 1485 1453 1468 0 -5.83(-0.40%)
Mar 12, 2015 1464 1485 1453 1474 0 +7.36(+0.50%)
Mar 11, 2015 1485 1490 1462 1467 0 -14.50(-0.98%)
Mar 10, 2015 1500 1510 1476 1481 0 -29.26(-1.94%)
Mar 09, 2015 1509 1529 1489 1510 0 +7.04(+0.47%)
Mar 06, 2015 1521 1531 1498 1503 0 -11.71(-0.77%)
Mar 05, 2015 1528 1534 1507 1515 0 -11.16(-0.73%)
Mar 04, 2015 1526 1537 1520 1526 0 -7.66(-0.50%)
Mar 03, 2015 1535 1536 1525 1534 0 -8.71(-0.56%)
Mar 02, 2015 1542 1556 1529 1543 0 +4.01(+0.26%)
Feb 27, 2015 1550 1557 1531 1539 0 -13.37(-0.86%)
Feb 26, 2015 1552 1556 1549 1552 0 +8.28(+0.54%)
Feb 25, 2015 1555 1562 1533 1544 0 -15.97(-1.02%)
Feb 24, 2015 1561 1571 1546 1560 0 -1.72(-0.11%)
Feb 23, 2015 1543 1567 1535 1561 0 +19.13(+1.24%)
Feb 20, 2015 1533 1545 1525 1542 0 +10.88(+0.71%)
Feb 19, 2015 1528 1540 1522 1531 0 +1.76(+0.12%)
Feb 18, 2015 1521 1534 1516 1530 0 +6.26(+0.41%)
Feb 17, 2015 1522 1534 1510 1523 0 +4.66(+0.31%)
Feb 13, 2015 1519 1519 1519 1519 0 +13.63(+0.91%)
Feb 12, 2015 1494 1514 1487 1505 0 +21.11(+1.42%)
Feb 11, 2015 1476 1493 1465 1484 0 +11.78(+0.80%)
Feb 10, 2015 1459 1477 1451 1472 0 +23.04(+1.59%)
Feb 09, 2015 1443 1460 1438 1449 0 +4.50(+0.31%)
Feb 06, 2015 1459 1465 1437 1445 0 -13.71(-0.94%)
Feb 05, 2015 1452 1465 1441 1458 0 +13.23(+0.92%)
Feb 04, 2015 1440 1460 1429 1445 0 -5.71(-0.39%)
Feb 03, 2015 1446 1458 1429 1451 0 +9.40(+0.65%)
Feb 02, 2015 1427 1449 1408 1441 0 +23.15(+1.63%)
Jan 30, 2015 1433 1443 1412 1418 0 -24.12(-1.67%)
Jan 29, 2015 1421 1450 1404 1442 0 +17.57(+1.23%)
Jan 28, 2015 1461 1466 1424 1425 0 +10.94(+0.77%)
Jan 27, 2015 1436 1442 1406 1414 0 -60.19(-4.08%)
Jan 26, 2015 1473 1485 1458 1474 0 +1.88(+0.13%)
Jan 23, 2015 1469 1482 1456 1472 0 +2.60(+0.18%)
Jan 22, 2015 1468 1471 1459 1470 0 +29.41(+2.04%)
Jan 21, 2015 1437 1453 1432 1440 0 +1.34(+0.09%)
Jan 20, 2015 1427 1445 1408 1439 0 +23.62(+1.67%)
Jan 16, 2015 1404 1425 1390 1415 0 +10.50(+0.75%)
Jan 15, 2015 1405 1406 1402 1405 0 -25.29(-1.77%)
Jan 14, 2015 1419 1440 1409 1430 0 -3.46(-0.24%)
Jan 13, 2015 1434 1434 1434 1434 0 -3.81(-0.27%)
Jan 12, 2015 1439 1441 1429 1437 0 -25.26(-1.73%)
Jan 09, 2015 1473 1480 1446 1463 0 -3.11(-0.21%)
Jan 08, 2015 1440 1472 1434 1466 0 +41.07(+2.88%)
Jan 07, 2015 1418 1433 1406 1425 0 +19.25(+1.37%)
Jan 06, 2015 1418 1430 1391 1405 0 -8.32(-0.59%)
Jan 05, 2015 1429 1440 1401 1414 0 -24.07(-1.67%)
Jan 02, 2015 1449 1460 1421 1438 0 -3.01(-0.21%)
Dec 31, 2014 1441 1441 1441 1441 0 -19.15(-1.31%)
Dec 30, 2014 1473 1479 1454 1460 0 -15.46(-1.05%)
Dec 29, 2014 1474 1485 1467 1475 0 +1.03(+0.07%)
Dec 26, 2014 1465 1484 1457 1474 0 +15.89(+1.09%)
Dec 24, 2014 1458 1458 1458 1458 0 -1.36(-0.09%)
Dec 23, 2014 1471 1477 1449 1460 0 -5.66(-0.39%)
Dec 22, 2014 1461 1479 1451 1465 0 -9.54(-0.65%)
Dec 19, 2014 1474 1491 1462 1475 0 +1.67(+0.11%)
Dec 18, 2014 1458 1476 1445 1473 0 +43.92(+3.07%)
Dec 17, 2014 1401 1437 1394 1429 0 +30.89(+2.21%)
Dec 16, 2014 1399 1434 1398 1399 0 -24.68(-1.73%)
Dec 15, 2014 1450 1462 1409 1423 0 -16.62(-1.15%)
Dec 12, 2014 1447 1468 1435 1440 0 -20.40(-1.40%)
Dec 11, 2014 1464 1485 1453 1460 0 +1.42(+0.10%)
Dec 10, 2014 1486 1492 1453 1459 0 -27.40(-1.84%)
Dec 09, 2014 1456 1492 1446 1486 0 +8.40(+0.57%)
Dec 08, 2014 1492 1503 1467 1478 0 -19.78(-1.32%)
Dec 05, 2014 1503 1510 1490 1498 0 -2.72(-0.18%)
Dec 04, 2014 1500 1516 1490 1500 0 +0.69(+0.05%)
Dec 03, 2014 1503 1511 1487 1500 0 +5.00(+0.33%)
Dec 02, 2014 1488 1509 1475 1495 0 -0.18(-0.01%)
Dec 01, 2014 1511 1525 1463 1495 0 -17.92(-1.18%)
Nov 28, 2014 1518 1524 1503 1513 0 -3.19(-0.21%)
Nov 26, 2014 1516 1516 1516 1516 0 +7.66(+0.51%)
Nov 25, 2014 1516 1526 1500 1508 0 -4.44(-0.29%)
Nov 24, 2014 1505 1520 1495 1513 0 +11.06(+0.74%)
Nov 21, 2014 1516 1521 1491 1502 0 +0.48(+0.03%)
Nov 20, 2014 1488 1510 1482 1501 0 +10.66(+0.72%)
Nov 19, 2014 1501 1506 1479 1490 0 -13.38(-0.89%)
Nov 18, 2014 1491 1511 1485 1504 0 +11.67(+0.78%)
Nov 17, 2014 1492 1516 1482 1492 0 -3.94(-0.26%)
Nov 14, 2014 1493 1505 1481 1496 0 +5.01(+0.34%)
Nov 13, 2014 1483 1502 1473 1491 0 +11.87(+0.80%)
Nov 12, 2014 1470 1487 1462 1479 0 +4.33(+0.29%)
Nov 11, 2014 1467 1480 1460 1475 0 +7.64(+0.52%)
Nov 10, 2014 1469 1480 1458 1467 0 +0.39(+0.03%)
Nov 07, 2014 1472 1478 1458 1467 0 -0.66(-0.04%)
Nov 06, 2014 1460 1474 1446 1468 0 -1.56(-0.11%)
Nov 05, 2014 1476 1483 1456 1469 0 +1.20(+0.08%)
Nov 04, 2014 1473 1481 1457 1468 0 -12.77(-0.86%)
Nov 03, 2014 1475 1494 1464 1481 0 +7.20(+0.49%)
Oct 31, 2014 1475 1482 1457 1473 0 +17.57(+1.21%)
Oct 30, 2014 1450 1463 1437 1456 0 +0.47(+0.03%)
Oct 28, 2014 1439 1457 1435 1455 0 +20.75(+1.45%)
Oct 27, 2014 1430 1440 1434 1435 0 -0.79(-0.06%)
Oct 24, 2014 1434 1446 1413 1435 0 +16.99(+1.20%)
Oct 23, 2014 1409 1427 1402 1418 0 +18.02(+1.29%)
Oct 21, 2014 1391 1407 1378 1400 0 +34.28(+2.51%)
Oct 20, 2014 1345 1369 1341 1366 0 +20.43(+1.52%)
Oct 17, 2014 1346 1359 1345 1346 0 +21.92(+1.66%)
Oct 16, 2014 1308 1342 1302 1324 0 -9.27(-0.70%)
Oct 15, 2014 1328 1348 1296 1333 0 -12.21(-0.91%)
Oct 14, 2014 1361 1373 1335 1345 0 -7.30(-0.54%)
Oct 13, 2014 1353 1364 1353 1353 0 -15.87(-1.16%)
Oct 10, 2014 1391 1408 1365 1368 0 -29.00(-2.08%)
Oct 09, 2014 1417 1424 1393 1398 0 -19.03(-1.34%)
Oct 08, 2014 1383 1421 1376 1417 0 +33.05(+2.39%)
Oct 07, 2014 1395 1403 1380 1383 0 -15.90(-1.14%)
Oct 06, 2014 1408 1415 1394 1399 0 -4.16(-0.30%)
Oct 03, 2014 1400 1412 1391 1404 0 +5.94(+0.43%)
Oct 02, 2014 1395 1407 1379 1398 0 +1.85(+0.13%)
Oct 01, 2014 1414 1418 1391 1396 0 -19.31(-1.36%)
Sep 30, 2014 1418 1426 1407 1415 0 +0.38(+0.03%)
Sep 29, 2014 1403 1421 1396 1415 0 -6.66(-0.47%)
Sep 26, 2014 1404 1425 1397 1421 0 +22.09(+1.58%)
Sep 25, 2014 1427 1433 1396 1399 0 -34.16(-2.38%)
Sep 19, 2014 1445 1452 1425 1433 0 -3.14(-0.22%)
Sep 18, 2014 1433 1443 1427 1437 0 +7.62(+0.53%)
Sep 17, 2014 1427 1437 1416 1429 0 +1.54(+0.11%)
Sep 16, 2014 1408 1433 1399 1427 0 +9.10(+0.64%)
Sep 15, 2014 1429 1437 1410 1418 0 -8.26(-0.58%)
Sep 12, 2014 1430 1440 1419 1427 0 -7.04(-0.49%)
Sep 11, 2014 1429 1439 1415 1434 0 -0.89(-0.06%)
Sep 10, 2014 1415 1438 1407 1434 0 +19.34(+1.37%)
Sep 09, 2014 1423 1450 1399 1415 0 -4.37(-0.31%)
Sep 08, 2014 1419 1432 1408 1420 0 +1.59(+0.11%)
Sep 05, 2014 1412 1423 1392 1418 0 +9.54(+0.68%)
Sep 04, 2014 1414 1428 1398 1408 0 -5.37(-0.38%)
Sep 03, 2014 1435 1444 1406 1414 0 -23.82(-1.66%)
Sep 02, 2014 1438 1447 1426 1438 0 +2.65(+0.18%)
Aug 29, 2014 1435 1435 1435 0 +6.69(+0.47%)
Aug 28, 2014 1426 1435 1419 1428 0 -0.34(-0.02%)
Aug 27, 2014 1423 1436 1416 1429 0 +6.58(+0.46%)
Aug 26, 2014 1429 1433 1416 1422 0 -4.03(-0.28%)
Aug 25, 2014 1427 1435 1419 1426 0 +6.46(+0.46%)
Aug 22, 2014 1414 1426 1409 1420 0 +5.26(+0.37%)
Aug 21, 2014 1409 1419 1404 1414 0 +5.00(+0.35%)
Aug 20, 2014 1407 1419 1400 1409 0 -0.31(-0.02%)
Aug 19, 2014 1401 1413 1394 1410 0 +10.99(+0.79%)
Aug 18, 2014 1392 1402 1385 1399 0 +13.38(+0.97%)
Aug 15, 2014 1385 1391 1370 1385 0 +9.71(+0.71%)
Aug 14, 2014 1372 1380 1365 1376 0 +6.01(+0.44%)
Aug 13, 2014 1361 1373 1355 1370 0 +13.16(+0.97%)
Aug 12, 2014 1354 1366 1347 1356 0 +1.03(+0.08%)
Aug 11, 2014 1349 1361 1342 1355 0 +11.92(+0.89%)
Aug 08, 2014 1336 1346 1324 1343 0 +6.95(+0.52%)
Aug 07, 2014 1343 1355 1328 1336 0 -3.22(-0.24%)
Aug 06, 2014 1334 1350 1327 1340 0 -4.94(-0.37%)
Aug 05, 2014 1352 1358 1335 1345 0 -9.17(-0.68%)
Aug 04, 2014 1350 1362 1340 1354 0 +8.00(+0.59%)
Aug 01, 2014 1343 1358 1331 1346 0 -1.29(-0.10%)
Jul 31, 2014 1363 1370 1343 1347 0 -35.13(-2.54%)
Jul 23, 2014 1377 1394 1366 1382 0 +15.62(+1.14%)
Jul 22, 2014 1363 1373 1355 1367 0 +10.98(+0.81%)
Jul 21, 2014 1360 1369 1346 1356 0 -3.31(-0.24%)
Jul 18, 2014 1347 1364 1337 1359 0 +17.67(+1.32%)
Jul 17, 2014 1365 1374 1334 1341 0 -17.73(-1.30%)
Jul 16, 2014 1362 1380 1342 1359 0 +8.58(+0.64%)
Jul 15, 2014 1358 1365 1341 1350 0 -5.16(-0.38%)
Jul 14, 2014 1352 1363 1347 1356 0 +9.71(+0.72%)
Jul 11, 2014 1343 1356 1335 1346 0 +3.99(+0.30%)
Jul 10, 2014 1329 1350 1321 1342 0 -4.98(-0.37%)
Jul 09, 2014 1342 1354 1332 1347 0 +10.16(+0.76%)
Jul 08, 2014 1344 1351 1323 1337 0 -8.63(-0.64%)
Jul 07, 2014 1335 1351 1330 1345 0 +8.39(+0.63%)
Jul 03, 2014 1337 1337 1337 0 +5.57(+0.42%)
Jul 02, 2014 1329 1338 1321 1331 0 +3.29(+0.25%)
Jul 01, 2014 1322 1336 1317 1328 0 +12.41(+0.94%)
Jun 30, 2014 1313 1328 1307 1316 0 +1.96(+0.15%)
Jun 27, 2014 1298 1318 1294 1314 0 +13.31(+1.02%)
Jun 26, 2014 1300 1306 1287 1300 0 -28.55(-2.15%)
Jun 25, 2014 1322 1333 1315 1329 0 +5.77(+0.44%)
Jun 24, 2014 1329 1340 1319 1323 0 -7.38(-0.55%)
Jun 23, 2014 1332 1340 1324 1331 0 +0.60(+0.05%)
Jun 20, 2014 1331 1342 1321 1330 0 +0.13(+0.01%)
Jun 19, 2014 1330 1337 1320 1330 0 +0.89(+0.07%)
Jun 18, 2014 1329 1333 1314 1329 0 +2.30(+0.17%)
Jun 17, 2014 1325 1336 1311 1327 0 -0.07(-0.01%)
Jun 16, 2014 1318 1334 1315 1327 0 +7.80(+0.59%)
Jun 13, 2014 1325 1332 1310 1319 0 -1.97(-0.15%)
Jun 12, 2014 1333 1339 1313 1321 0 -11.65(-0.87%)
Jun 11, 2014 1330 1343 1323 1333 0 -957.33(-41.81%)
Jun 10, 2014 2292 2304 2275 2290 0 +956.42(+71.73%)
Jun 06, 2014 1338 1343 1326 1333 0 +2.61(+0.20%)
Jun 05, 2014 1323 1335 1315 1331 0 +12.08(+0.92%)
Jun 04, 2014 1311 1325 1304 1319 0 +5.85(+0.45%)
Jun 03, 2014 1304 1319 1299 1313 0 +5.50(+0.42%)
Jun 02, 2014 1312 1317 1296 1307 0 -1.25(-0.10%)
May 30, 2014 1312 1322 1297 1309 0 -0.83(-0.06%)
May 29, 2014 1301 1313 1296 1309 0 +12.36(+0.95%)
May 28, 2014 1299 1307 1293 1297 0 -2.54(-0.20%)
May 27, 2014 1288 1303 1281 1300 0 +16.75(+1.31%)
May 23, 2014 1283 1283 1283 0 +1.64(+0.13%)
May 22, 2014 1277 1286 1270 1281 0 +4.27(+0.33%)
May 21, 2014 1268 1280 1264 1277 0 +9.87(+0.78%)
May 20, 2014 1268 1275 1258 1267 0 +2.18(+0.17%)
May 19, 2014 1253 1270 1250 1265 0 +6.69(+0.53%)
May 16, 2014 1250 1261 1238 1258 0 +8.94(+0.72%)
May 15, 2014 1263 1269 1243 1249 0 -15.23(-1.20%)
May 14, 2014 1262 1273 1256 1265 0 -0.14(-0.01%)
May 13, 2014 1260 1270 1256 1265 0 +4.26(+0.34%)
May 12, 2014 1250 1263 1246 1260 0 +16.44(+1.32%)
May 09, 2014 1242 1250 1231 1244 0 -0.55(-0.04%)
May 08, 2014 1242 1261 1234 1245 0 -2.65(-0.21%)
May 07, 2014 1253 1259 1230 1247 0 +0.60(+0.05%)
May 06, 2014 1257 1263 1243 1247 0 -12.22(-0.97%)
May 05, 2014 1244 1262 1239 1259 0 +8.78(+0.70%)
May 02, 2014 1257 1262 1242 1250 0 -2.91(-0.23%)
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.