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 (%)
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%)
May 01, 2014 1252 1263 1242 1253 0 +0.97(+0.08%)
Apr 30, 2014 1249 1262 1240 1252 0 +1.15(+0.09%)
Apr 29, 2014 1251 1261 1239 1251 0 -0.70(-0.06%)
Apr 28, 2014 1234 1265 1222 1252 0 +22.16(+1.80%)
Apr 25, 2014 1230 1242 1219 1229 0 -1.46(-0.12%)
Apr 24, 2014 1232 1239 1212 1231 0 +28.69(+2.39%)
Apr 23, 2014 1212 1216 1197 1202 0 -16.71(-1.37%)
Apr 22, 2014 1213 1223 1207 1219 0 +5.02(+0.41%)
Apr 21, 2014 1210 1220 1200 1214 0 +16.57(+1.38%)
Apr 17, 2014 1197 1197 1197 0 +5.27(+0.44%)
Apr 16, 2014 1188 1197 1178 1192 0 +11.48(+0.97%)
Apr 15, 2014 1178 1189 1158 1180 0 +3.71(+0.32%)
Apr 14, 2014 1177 1184 1164 1177 0 +6.91(+0.59%)
Apr 11, 2014 1166 1188 1160 1170 0 -7.62(-0.65%)
Apr 10, 2014 1211 1216 1173 1177 0 -32.49(-2.69%)
Apr 09, 2014 1194 1213 1189 1210 0 +18.21(+1.53%)
Apr 08, 2014 1192 1200 1176 1192 0 +0.17(+0.01%)
Apr 07, 2014 1196 1210 1183 1192 0 -10.28(-0.86%)
Apr 04, 2014 1233 1238 1197 1202 0 -24.15(-1.97%)
Apr 03, 2014 1234 1238 1216 1226 0 -8.03(-0.65%)
Apr 02, 2014 1235 1242 1226 1234 0 +3.28(+0.27%)
Apr 01, 2014 1219 1234 1214 1231 0 +19.84(+1.64%)
Mar 31, 2014 1206 1222 1200 1211 0 +10.55(+0.88%)
Mar 28, 2014 1201 1213 1188 1200 0 +5.12(+0.43%)
Mar 27, 2014 1202 1210 1187 1195 0 -7.72(-0.64%)
Mar 26, 2014 1221 1229 1200 1203 0 -13.04(-1.07%)
Mar 25, 2014 1216 1229 1203 1216 0 +4.07(+0.34%)
Mar 24, 2014 1215 1223 1195 1212 0 +4.11(+0.34%)
Mar 21, 2014 1222 1228 1197 1208 0 -4.33(-0.36%)
Mar 20, 2014 1203 1222 1195 1212 0 +8.11(+0.67%)
Mar 19, 2014 1213 1220 1196 1204 0 -7.47(-0.62%)
Mar 18, 2014 1191 1217 1189 1212 0 +21.50(+1.81%)
Mar 17, 2014 1187 1201 1181 1190 0 +10.32(+0.87%)
Mar 14, 2014 1187 1196 1172 1180 0 -13.33(-1.12%)
Mar 13, 2014 1213 1217 1187 1193 0 -16.79(-1.39%)
Mar 12, 2014 1202 1215 1196 1210 0 -21.03(-1.71%)
Mar 11, 2014 1233 1242 1223 1231 0 +3.00(+0.24%)
Mar 10, 2014 1224 1233 1217 1228 0 -1.13(-0.09%)
Mar 07, 2014 1236 1239 1216 1229 0 -2.34(-0.19%)
Mar 06, 2014 1240 1246 1222 1231 0 -5.36(-0.43%)
Mar 05, 2014 1236 1243 1228 1237 0 +0.15(+0.01%)
Mar 04, 2014 1234 1243 1227 1237 0 +15.91(+1.30%)
Mar 03, 2014 1219 1231 1209 1221 0 -7.41(-0.60%)
Feb 28, 2014 1233 1242 1216 1228 0 -2.04(-0.17%)
Feb 27, 2014 1217 1234 1209 1230 0 +12.59(+1.03%)
Feb 26, 2014 1226 1232 1211 1217 0 -7.02(-0.57%)
Feb 25, 2014 1231 1238 1217 1225 0 -4.11(-0.33%)
Feb 24, 2014 1225 1238 1220 1229 0 +2.38(+0.19%)
Feb 21, 2014 1236 1244 1221 1226 0 -3.14(-0.26%)
Feb 20, 2014 1228 1237 1218 1229 0 -1.83(-0.15%)
Feb 19, 2014 1239 1249 1224 1231 0 -11.36(-0.91%)
Feb 18, 2014 1242 1253 1235 1243 0 +3.45(+0.28%)
Feb 14, 2014 1239 1239 1239 0 -1.32(-0.11%)
Feb 13, 2014 1222 1245 1219 1240 0 +13.01(+1.06%)
Feb 12, 2014 1227 1238 1219 1227 0 +5.09(+0.42%)
Feb 11, 2014 1209 1227 1206 1222 0 +15.62(+1.29%)
Feb 10, 2014 1195 1212 1187 1207 0 +11.79(+0.99%)
Feb 07, 2014 1185 1199 1175 1195 0 +21.17(+1.80%)
Feb 06, 2014 1168 1183 1160 1174 0 +5.38(+0.46%)
Feb 05, 2014 1173 1185 1156 1168 0 -9.55(-0.81%)
Feb 04, 2014 1176 1188 1164 1178 0 +12.80(+1.10%)
Feb 03, 2014 1188 1196 1161 1165 0 -21.26(-1.79%)
Jan 31, 2014 1173 1193 1164 1186 0 +3.67(+0.31%)
Jan 30, 2014 1183 1194 1168 1183 0 +7.74(+0.66%)
Jan 29, 2014 1174 1190 1163 1175 0 -7.68(-0.65%)
Jan 28, 2014 1181 1195 1170 1183 0 -27.97(-2.31%)
Jan 27, 2014 1224 1232 1201 1211 0 -10.89(-0.89%)
Jan 24, 2014 1240 1246 1215 1222 0 -15.03(-1.22%)
Jan 23, 2014 1233 1242 1218 1237 0 +0.20(+0.02%)
Jan 22, 2014 1238 1248 1227 1236 0 +4.15(+0.34%)
Jan 21, 2014 1227 1240 1216 1232 0 +12.10(+0.99%)
Jan 17, 2014 1220 1220 1220 0 -14.85(-1.20%)
Jan 16, 2014 1230 1242 1221 1235 0 +3.22(+0.26%)
Jan 15, 2014 1214 1237 1215 1232 0 +17.97(+1.48%)
Jan 14, 2014 1193 1217 1188 1214 0 +21.11(+1.77%)
Jan 13, 2014 1204 1219 1184 1193 0 -13.46(-1.12%)
Jan 10, 2014 1210 1216 1195 1206 0 +3.65(+0.30%)
Jan 09, 2014 1215 1218 1197 1202 0 -6.67(-0.55%)
Jan 08, 2014 1206 1218 1197 1209 0 -0.49(-0.04%)
Jan 07, 2014 1212 1219 1203 1210 0 +0.97(+0.08%)
Jan 06, 2014 1214 1223 1197 1209 0 -8.31(-0.68%)
Jan 03, 2014 1233 1235 1212 1217 0 -15.23(-1.24%)
Jan 02, 2014 1238 1243 1226 1232 0 -11.99(-0.96%)
Dec 31, 2013 1244 1244 1244 0 +7.70(+0.62%)
Dec 30, 2013 1238 1245 1228 1236 0 -4.49(-0.36%)
Dec 27, 2013 1247 1251 1236 1241 0 -4.27(-0.34%)
Dec 26, 2013 1245 1252 1239 1245 0 +1.92(+0.15%)
Dec 24, 2013 1243 1243 1243 0 +1.89(+0.15%)
Dec 23, 2013 1242 1248 1231 1241 0 +17.75(+1.45%)
Dec 20, 2013 1214 1230 1211 1224 0 +11.82(+0.98%)
Dec 19, 2013 1213 1223 1205 1212 0 -8.29(-0.68%)
Dec 18, 2013 1210 1223 1189 1220 0 +6.35(+0.52%)
Dec 17, 2013 1220 1229 1207 1214 0 -8.57(-0.70%)
Dec 16, 2013 1221 1233 1215 1222 0 +5.35(+0.44%)
Dec 13, 2013 1231 1234 1213 1217 0 -7.80(-0.64%)
Dec 12, 2013 1230 1237 1220 1225 0 -5.41(-0.44%)
Dec 11, 2013 1245 1254 1226 1230 0 -15.76(-1.26%)
Dec 10, 2013 1250 1260 1235 1246 0 -6.75(-0.54%)
Dec 09, 2013 1248 1263 1241 1253 0 +11.41(+0.92%)
Dec 06, 2013 1249 1253 1234 1241 0 +0.36(+0.03%)
Dec 05, 2013 1250 1258 1229 1241 0 -4.06(-0.33%)
Dec 04, 2013 1238 1252 1230 1245 0 +3.39(+0.27%)
Dec 03, 2013 1237 1249 1227 1242 0 +5.61(+0.45%)
Dec 02, 2013 1240 1253 1228 1236 0 -3.69(-0.30%)
Nov 29, 2013 1233 1246 1229 1240 0 +12.60(+1.03%)
Nov 27, 2013 1227 1227 1227 0 +13.87(+1.14%)
Nov 26, 2013 1207 1221 1201 1213 0 +6.27(+0.52%)
Nov 25, 2013 1209 1217 1200 1207 0 +0.90(+0.07%)
Nov 22, 2013 1201 1212 1196 1206 0 +8.12(+0.68%)
Nov 21, 2013 1190 1202 1184 1198 0 +13.45(+1.14%)
Nov 20, 2013 1186 1198 1178 1185 0 +1.39(+0.12%)
Nov 19, 2013 1183 1194 1175 1183 0 -1.63(-0.14%)
Nov 18, 2013 1196 1202 1180 1185 0 -12.84(-1.07%)
Nov 15, 2013 1196 1204 1188 1198 0 +1.66(+0.14%)
Nov 14, 2013 1186 1200 1182 1196 0 +23.15(+1.97%)
Nov 12, 2013 1168 1181 1163 1173 0 +0.87(+0.07%)
Nov 11, 2013 1171 1179 1161 1172 0 -0.56(-0.05%)
Nov 08, 2013 1162 1176 1154 1172 0 +16.86(+1.46%)
Nov 07, 2013 1173 1181 1152 1156 0 -22.43(-1.90%)
Nov 06, 2013 1179 1191 1163 1178 0 +3.08(+0.26%)
Nov 05, 2013 1169 1184 1163 1175 0 +2.10(+0.18%)
Nov 04, 2013 1168 1179 1159 1173 0 +8.69(+0.75%)
Nov 01, 2013 1167 1172 1154 1164 0 +1.09(+0.09%)
Oct 31, 2013 1172 1177 1157 1163 0 -7.04(-0.60%)
Oct 30, 2013 1168 1181 1158 1170 0 +8.32(+0.72%)
Oct 29, 2013 1175 1184 1152 1162 0 -6.90(-0.59%)
Oct 28, 2013 1168 1175 1156 1169 0 +3.50(+0.30%)
Oct 25, 2013 1170 1179 1154 1165 0 +10.75(+0.93%)
Oct 24, 2013 1150 1161 1141 1154 0 +6.90(+0.60%)
Oct 23, 2013 1149 1159 1137 1148 0 -7.65(-0.66%)
Oct 22, 2013 1163 1170 1139 1155 0 -1.32(-0.11%)
Oct 21, 2013 1149 1165 1143 1157 0 +11.02(+0.96%)
Oct 18, 2013 1140 1149 1133 1146 0 +5.70(+0.50%)
Oct 17, 2013 1128 1143 1123 1140 0 +9.47(+0.84%)
Oct 16, 2013 1124 1138 1120 1130 0 +11.48(+1.03%)
Oct 15, 2013 1119 1131 1113 1119 0 +1.04(+0.09%)
Oct 14, 2013 1102 1121 1098 1118 0 +8.40(+0.76%)
Oct 11, 2013 1097 1114 1093 1109 0 +9.40(+0.85%)
Oct 10, 2013 1092 1105 1086 1100 0 +21.50(+1.99%)
Oct 09, 2013 1080 1088 1066 1079 0 +2.65(+0.25%)
Oct 08, 2013 1098 1100 1072 1076 0 -20.14(-1.84%)
Oct 07, 2013 1098 1109 1090 1096 0 -6.82(-0.62%)
Oct 04, 2013 1095 1106 1089 1103 0 +7.32(+0.67%)
Oct 03, 2013 1106 1110 1086 1096 0 -10.55(-0.95%)
Oct 02, 2013 1095 1111 1091 1106 0 +11.53(+1.05%)
Oct 01, 2013 1081 1098 1078 1095 0 +7.97(+0.73%)
Sep 27, 2013 1082 1096 1076 1087 0 -0.73(-0.07%)
Sep 26, 2013 1086 1095 1080 1087 0 +8.14(+0.75%)
Sep 25, 2013 1086 1092 1076 1079 0 -6.43(-0.59%)
Sep 24, 2013 1093 1097 1078 1086 0 -3.22(-0.30%)
Sep 23, 2013 1095 1102 1077 1089 0 +14.63(+1.36%)
Sep 20, 2013 1091 1095 1070 1074 0 -14.05(-1.29%)
Sep 19, 2013 1091 1098 1080 1088 0 +23.69(+2.23%)
Sep 18, 2013 1052 1069 1046 1065 0 +19.69(+1.88%)
Sep 17, 2013 1042 1055 1034 1045 0 +6.52(+0.63%)
Sep 16, 2013 1055 1062 1033 1038 0 -13.68(-1.30%)
Sep 13, 2013 1054 1061 1044 1052 0 -21.25(-1.98%)
Sep 12, 2013 1072 1081 1064 1073 0 +1.13(+0.11%)
Sep 11, 2013 1069 1081 1062 1072 0 -19.47(-1.78%)
Sep 10, 2013 1096 1105 1079 1092 0 -0.19(-0.02%)
Sep 09, 2013 1080 1095 1078 1092 0 +17.56(+1.63%)
Sep 06, 2013 1077 1082 1061 1074 0 +2.23(+0.21%)
Sep 05, 2013 1074 1081 1065 1072 0 -1.31(-0.12%)
Sep 04, 2013 1071 1081 1064 1073 0 +7.65(+0.72%)
Sep 03, 2013 1070 1082 1057 1066 0 -6.22(-0.58%)
Aug 30, 2013 1072 1072 1072 0 -7.81(-0.72%)
Aug 29, 2013 1071 1087 1067 1080 0 +7.43(+0.69%)
Aug 28, 2013 1068 1085 1062 1072 0 +3.78(+0.35%)
Aug 27, 2013 1082 1093 1064 1068 0 -26.69(-2.44%)
Aug 26, 2013 1095 1110 1089 1095 0 -1.73(-0.16%)
Aug 23, 2013 1101 1105 1087 1097 0 +15.90(+1.47%)
Aug 22, 2013 1077 1087 1070 1081 0 +11.23(+1.05%)
Aug 21, 2013 1068 1082 1063 1070 0 +0.74(+0.07%)
Aug 20, 2013 1069 1082 1060 1069 0 +2.45(+0.23%)
Aug 19, 2013 1071 1085 1061 1067 0 -4.12(-0.38%)
Aug 16, 2013 1070 1078 1064 1071 0 +1.78(+0.17%)
Aug 15, 2013 1069 1079 1049 1069 0 -8.66(-0.80%)
Aug 14, 2013 1077 1095 1066 1078 0 +6.53(+0.61%)
Aug 13, 2013 1060 1082 1050 1071 0 +12.23(+1.16%)
Aug 12, 2013 1047 1064 1042 1059 0 +10.62(+1.01%)
Aug 09, 2013 1051 1060 1041 1048 0 -8.81(-0.83%)
Aug 08, 2013 1053 1065 1042 1057 0 +7.51(+0.72%)
Aug 07, 2013 1043 1055 1035 1049 0 +1.90(+0.18%)
Aug 06, 2013 1055 1061 1040 1048 0 -9.42(-0.89%)
Aug 05, 2013 1054 1064 1046 1057 0 +3.22(+0.31%)
Aug 02, 2013 1048 1058 1040 1054 0 +5.83(+0.56%)
Aug 01, 2013 1048 1054 1038 1048 0 +8.02(+0.77%)
Jul 31, 2013 1044 1051 1033 1040 0 -0.16(-0.02%)
Jul 30, 2013 1038 1050 1031 1040 0 +5.92(+0.57%)
Jul 29, 2013 1032 1043 1025 1034 0 -2.81(-0.27%)
Jul 26, 2013 1025 1043 1018 1037 0 +9.30(+0.90%)
Jul 25, 2013 1028 1036 1016 1028 0 +2.23(+0.22%)
Jul 24, 2013 1031 1038 1018 1025 0 +12.25(+1.21%)
Jul 23, 2013 1022 1026 1009 1013 0 -8.52(-0.83%)
Jul 22, 2013 1018 1028 1011 1022 0 +8.69(+0.86%)
Jul 19, 2013 1023 1032 1002 1013 0 -29.46(-2.83%)
Jul 18, 2013 1045 1052 1035 1042 0 +1.56(+0.15%)
Jul 17, 2013 1046 1052 1035 1041 0 -3.27(-0.31%)
Jul 16, 2013 1042 1051 1033 1044 0 +0.57(+0.05%)
Jul 15, 2013 1038 1050 1034 1044 0 +3.79(+0.36%)
Jul 12, 2013 1037 1046 1028 1040 0 +2.70(+0.26%)
Jul 11, 2013 1028 1041 1022 1037 0 +21.77(+2.14%)
Jul 10, 2013 1008 1022 1004 1015 0 +4.33(+0.43%)
Jul 09, 2013 1005 1017 995.16 1011 0 +9.36(+0.93%)
Jul 08, 2013 1009 1015 993.53 1002 0 -1.78(-0.18%)
Jul 05, 2013 1004 1011 991.22 1003 0 +1.33(+0.13%)
Jul 03, 2013 1002 1002 1002 0 +1.63(+0.16%)
Jul 02, 2013 996.63 1011 986.95 1000 0 +3.89(+0.39%)
Jul 01, 2013 994.30 1009 986.26 996.61 0 +11.54(+1.17%)
Jun 28, 2013 974.26 993.46 969.70 985.06 0 +6.53(+0.67%)
Jun 26, 2013 979.93 989.95 967.71 978.53 0 +6.12(+0.63%)
Jun 25, 2013 973.40 985.55 960.97 972.41 0 +7.41(+0.77%)
Jun 24, 2013 962.78 977.53 945.54 965.00 0 -9.75(-1.00%)
Jun 21, 2013 983.93 988.29 962.80 974.76 0 -4.46(-0.46%)
Jun 20, 2013 993.85 1002 974.86 979.22 0 -24.94(-2.48%)
Jun 19, 2013 1022 1025 1003 1004 0 -17.58(-1.72%)
Jun 18, 2013 1018 1028 1014 1022 0 +3.82(+0.38%)
Jun 17, 2013 1018 1029 1011 1018 0 +6.62(+0.65%)
Jun 14, 2013 1018 1023 1006 1011 0 -8.40(-0.82%)
Jun 13, 2013 1013 1024 1004 1020 0 +6.75(+0.67%)
Jun 12, 2013 1028 1032 1009 1013 0 -7.97(-0.78%)
Jun 11, 2013 1020 1033 1011 1021 0 -9.31(-0.90%)
Jun 10, 2013 1039 1045 1023 1030 0 -5.76(-0.56%)
Jun 07, 2013 1026 1043 1018 1036 0 +12.07(+1.18%)
Jun 06, 2013 1024 1034 1008 1024 0 +1.77(+0.17%)
Jun 05, 2013 1028 1037 1015 1022 0 -13.02(-1.26%)
Jun 04, 2013 1045 1051 1028 1035 0 -7.86(-0.75%)
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.