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, 2017 1658 1667 1650 1658 0 +2.62(+0.16%)
Feb 27, 2017 1657 1663 1645 1656 0 -0.21(-0.01%)
Feb 24, 2017 1650 1660 1640 1656 0 -0.04(-0.00%)
Feb 23, 2017 1660 1666 1648 1656 0 -0.46(-0.03%)
Feb 22, 2017 1652 1660 1645 1656 0 -0.15(-0.01%)
Feb 21, 2017 1655 1664 1648 1656 0 +5.24(+0.32%)
Feb 17, 2017 1651 1651 1651 1651 0 +0.93(+0.06%)
Feb 16, 2017 1654 1662 1644 1650 0 -0.82(-0.05%)
Feb 15, 2017 1646 1657 1635 1651 0 +9.52(+0.58%)
Feb 14, 2017 1633 1646 1624 1642 0 +9.10(+0.56%)
Feb 13, 2017 1627 1639 1621 1632 0 +14.93(+0.92%)
Feb 10, 2017 1618 1627 1611 1618 0 +3.03(+0.19%)
Feb 09, 2017 1605 1621 1597 1614 0 +9.19(+0.57%)
Feb 08, 2017 1604 1613 1595 1605 0 -5.43(-0.34%)
Feb 07, 2017 1604 1619 1599 1611 0 +6.89(+0.43%)
Feb 06, 2017 1597 1608 1589 1604 0 +5.94(+0.37%)
Feb 03, 2017 1592 1601 1584 1598 0 +8.10(+0.51%)
Feb 02, 2017 1588 1600 1579 1590 0 -5.56(-0.35%)
Feb 01, 2017 1593 1616 1581 1595 0 +32.66(+2.09%)
Jan 31, 2017 1561 1570 1550 1563 0 -4.65(-0.30%)
Jan 30, 2017 1570 1576 1555 1567 0 -9.48(-0.60%)
Jan 27, 2017 1574 1584 1565 1577 0 +13.68(+0.88%)
Jan 26, 2017 1566 1575 1553 1563 0 -3.51(-0.22%)
Jan 25, 2017 1557 1573 1550 1567 0 +18.62(+1.20%)
Jan 24, 2017 1544 1555 1538 1548 0 +3.69(+0.24%)
Jan 23, 2017 1547 1558 1534 1544 0 -9.11(-0.59%)
Jan 20, 2017 1561 1564 1546 1553 0 +2.12(+0.14%)
Jan 19, 2017 1551 1563 1546 1551 0 -5.93(-0.38%)
Jan 18, 2017 1558 1565 1548 1557 0 +1.95(+0.13%)
Jan 17, 2017 1554 1566 1538 1555 0 -3.26(-0.21%)
Jan 13, 2017 1559 1559 1559 1559 0 +0.86(+0.06%)
Jan 12, 2017 1560 1567 1542 1558 0 -8.80(-0.56%)
Jan 11, 2017 1559 1573 1549 1567 0 +6.31(+0.40%)
Jan 10, 2017 1562 1570 1551 1560 0 -0.19(-0.01%)
Jan 09, 2017 1556 1571 1550 1560 0 +4.69(+0.30%)
Jan 06, 2017 1546 1564 1537 1556 0 +11.16(+0.72%)
Jan 05, 2017 1540 1552 1534 1545 0 +4.15(+0.27%)
Jan 04, 2017 1538 1549 1532 1540 0 +1.55(+0.10%)
Jan 03, 2017 1535 1545 1520 1539 0 +12.24(+0.80%)
Dec 30, 2016 1527 1527 1527 1527 0 -14.99(-0.97%)
Dec 29, 2016 1539 1549 1535 1542 0 -0.07(-0.00%)
Dec 28, 2016 1553 1558 1536 1542 0 -9.93(-0.64%)
Dec 27, 2016 1546 1565 1545 1552 0 +5.71(+0.37%)
Dec 23, 2016 1546 1546 1546 1546 0 +1.43(+0.09%)
Dec 22, 2016 1549 1554 1536 1544 0 -6.99(-0.45%)
Dec 21, 2016 1550 1559 1544 1551 0 -0.34(-0.02%)
Dec 20, 2016 1551 1560 1542 1552 0 +2.53(+0.16%)
Dec 19, 2016 1535 1559 1532 1549 0 +15.63(+1.02%)
Dec 16, 2016 1547 1550 1528 1534 0 -7.27(-0.47%)
Dec 15, 2016 1539 1555 1531 1541 0 +2.83(+0.18%)
Dec 14, 2016 1544 1559 1533 1538 0 -7.77(-0.50%)
Dec 13, 2016 1531 1558 1526 1546 0 +21.57(+1.42%)
Dec 12, 2016 1522 1539 1512 1524 0 -2.65(-0.17%)
Dec 09, 2016 1512 1535 1508 1527 0 +18.33(+1.22%)
Dec 08, 2016 1502 1518 1493 1509 0 +4.60(+0.31%)
Dec 07, 2016 1479 1507 1473 1504 0 +20.14(+1.36%)
Dec 06, 2016 1484 1492 1474 1484 0 +5.52(+0.37%)
Dec 05, 2016 1478 1490 1463 1478 0 +6.34(+0.43%)
Dec 02, 2016 1465 1480 1458 1472 0 +4.36(+0.30%)
Dec 01, 2016 1490 1495 1460 1468 0 -23.19(-1.56%)
Nov 30, 2016 1503 1514 1484 1491 0 -11.32(-0.75%)
Nov 29, 2016 1496 1512 1487 1502 0 +2.51(+0.17%)
Nov 28, 2016 1499 1513 1492 1500 0 -1.19(-0.08%)
Nov 25, 2016 1495 1503 1489 1501 0 +5.34(+0.36%)
Nov 23, 2016 1495 1495 1495 1495 0 -9.24(-0.61%)
Nov 22, 2016 1506 1513 1495 1505 0 +2.50(+0.17%)
Nov 21, 2016 1488 1506 1484 1502 0 +16.27(+1.09%)
Nov 18, 2016 1489 1500 1480 1486 0 -3.36(-0.23%)
Nov 17, 2016 1487 1499 1473 1489 0 +7.04(+0.47%)
Nov 16, 2016 1457 1487 1452 1482 0 +21.33(+1.46%)
Nov 15, 2016 1452 1472 1445 1461 0 +16.99(+1.18%)
Nov 14, 2016 1465 1470 1424 1444 0 -23.66(-1.61%)
Nov 11, 2016 1457 1477 1443 1468 0 +1.14(+0.08%)
Nov 10, 2016 1506 1510 1455 1466 0 -34.52(-2.30%)
Nov 09, 2016 1489 1512 1468 1501 0 +2.32(+0.15%)
Nov 08, 2016 1491 1508 1482 1499 0 +10.01(+0.67%)
Nov 07, 2016 1477 1493 1471 1489 0 +33.68(+2.31%)
Nov 04, 2016 1450 1473 1445 1455 0 -9.92(-0.68%)
Nov 03, 2016 1477 1486 1460 1465 0 -12.93(-0.87%)
Nov 02, 2016 1487 1494 1473 1478 0 -9.12(-0.61%)
Nov 01, 2016 1500 1506 1472 1487 0 -11.87(-0.79%)
Oct 31, 2016 1503 1512 1495 1499 0 -0.63(-0.04%)
Oct 28, 2016 1504 1520 1488 1499 0 -6.68(-0.44%)
Oct 27, 2016 1517 1526 1501 1506 0 -5.75(-0.38%)
Oct 26, 2016 1504 1520 1494 1512 0 -16.31(-1.07%)
Oct 25, 2016 1525 1535 1519 1528 0 +3.23(+0.21%)
Oct 24, 2016 1516 1529 1510 1525 0 +15.82(+1.05%)
Oct 21, 2016 1513 1521 1501 1509 0 +15.36(+1.03%)
Oct 20, 2016 1490 1501 1479 1494 0 +0.90(+0.06%)
Oct 19, 2016 1492 1501 1471 1493 0 -1.38(-0.09%)
Oct 18, 2016 1497 1503 1489 1494 0 +8.17(+0.55%)
Oct 17, 2016 1487 1493 1477 1486 0 -2.70(-0.18%)
Oct 14, 2016 1492 1501 1483 1489 0 +4.16(+0.28%)
Oct 13, 2016 1480 1494 1467 1485 0 -4.20(-0.28%)
Oct 12, 2016 1492 1499 1477 1489 0 +3.46(+0.23%)
Oct 11, 2016 1503 1511 1480 1485 0 -12.06(-0.81%)
Oct 10, 2016 1493 1509 1487 1497 0 +12.99(+0.88%)
Oct 07, 2016 1486 1487 1477 1484 0 +0.01(+0.00%)
Oct 06, 2016 1484 1494 1473 1484 0 +3.26(+0.22%)
Oct 05, 2016 1479 1490 1473 1481 0 +6.39(+0.43%)
Oct 04, 2016 1480 1492 1469 1475 0 -3.08(-0.21%)
Oct 03, 2016 1479 1488 1469 1478 0 -5.91(-0.40%)
Sep 30, 2016 1480 1494 1470 1484 0 +6.30(+0.43%)
Sep 29, 2016 1482 1500 1465 1477 0 -10.51(-0.71%)
Sep 28, 2016 1484 1494 1477 1488 0 +7.27(+0.49%)
Sep 27, 2016 1471 1484 1462 1481 0 +9.32(+0.63%)
Sep 26, 2016 1469 1481 1461 1471 0 -7.85(-0.53%)
Sep 23, 2016 1494 1499 1471 1479 0 -17.05(-1.14%)
Sep 22, 2016 1496 1502 1488 1496 0 +7.96(+0.53%)
Sep 21, 2016 1484 1492 1470 1488 0 +12.87(+0.87%)
Sep 20, 2016 1476 1486 1465 1475 0 +2.68(+0.18%)
Sep 19, 2016 1487 1498 1469 1473 0 -10.74(-0.72%)
Sep 16, 2016 1488 1496 1471 1484 0 -3.99(-0.27%)
Sep 15, 2016 1465 1492 1459 1488 0 +33.41(+2.30%)
Sep 14, 2016 1438 1468 1432 1454 0 +18.37(+1.28%)
Sep 13, 2016 1437 1447 1424 1436 0 +2.66(+0.19%)
Sep 12, 2016 1399 1437 1395 1433 0 +26.89(+1.91%)
Sep 09, 2016 1426 1440 1406 1406 0 -33.48(-2.33%)
Sep 08, 2016 1448 1455 1431 1440 0 -15.94(-1.10%)
Sep 07, 2016 1452 1463 1444 1456 0 +3.54(+0.24%)
Sep 06, 2016 1452 1458 1443 1452 0 +3.14(+0.22%)
Sep 02, 2016 1449 1449 1449 1449 0 +6.46(+0.45%)
Sep 01, 2016 1435 1447 1427 1442 0 +4.53(+0.32%)
Aug 31, 2016 1436 1445 1430 1438 0 -2.88(-0.20%)
Aug 30, 2016 1443 1451 1434 1441 0 -8.92(-0.62%)
Aug 29, 2016 1449 1461 1443 1450 0 -1.12(-0.08%)
Aug 26, 2016 1456 1467 1442 1451 0 -4.41(-0.30%)
Aug 25, 2016 1452 1462 1444 1455 0 -1.39(-0.10%)
Aug 24, 2016 1464 1470 1451 1457 0 -10.63(-0.72%)
Aug 23, 2016 1466 1476 1463 1467 0 +4.98(+0.34%)
Aug 22, 2016 1464 1469 1453 1462 0 -5.55(-0.38%)
Aug 19, 2016 1462 1473 1455 1468 0 +0.82(+0.06%)
Aug 18, 2016 1465 1473 1460 1467 0 +2.39(+0.16%)
Aug 17, 2016 1461 1468 1451 1465 0 +3.34(+0.23%)
Aug 16, 2016 1465 1471 1457 1461 0 -7.79(-0.53%)
Aug 15, 2016 1460 1475 1457 1469 0 +10.14(+0.70%)
Aug 12, 2016 1457 1465 1451 1459 0 -2.01(-0.14%)
Aug 11, 2016 1461 1470 1455 1461 0 +4.03(+0.28%)
Aug 10, 2016 1464 1468 1452 1457 0 -7.66(-0.52%)
Aug 09, 2016 1461 1471 1456 1465 0 +3.99(+0.27%)
Aug 08, 2016 1459 1466 1449 1461 0 +2.99(+0.21%)
Aug 05, 2016 1447 1464 1441 1458 0 +18.81(+1.31%)
Aug 04, 2016 1435 1445 1427 1439 0 +1.87(+0.13%)
Aug 03, 2016 1426 1440 1421 1437 0 +13.40(+0.94%)
Aug 02, 2016 1439 1442 1415 1424 0 -12.23(-0.85%)
Aug 01, 2016 1426 1441 1418 1436 0 +10.59(+0.74%)
Jul 29, 2016 1420 1431 1411 1425 0 +1.90(+0.13%)
Jul 28, 2016 1414 1429 1407 1423 0 +6.60(+0.47%)
Jul 27, 2016 1425 1433 1410 1417 0 +32.34(+2.34%)
Jul 26, 2016 1386 1402 1377 1384 0 -12.15(-0.87%)
Jul 25, 2016 1399 1408 1384 1396 0 -5.88(-0.42%)
Jul 22, 2016 1402 1410 1390 1402 0 +2.39(+0.17%)
Jul 21, 2016 1403 1416 1393 1400 0 +4.15(+0.30%)
Jul 20, 2016 1393 1408 1384 1396 0 +26.29(+1.92%)
Jul 19, 2016 1375 1381 1364 1370 0 -10.91(-0.79%)
Jul 18, 2016 1370 1387 1366 1380 0 +10.83(+0.79%)
Jul 15, 2016 1371 1379 1360 1370 0 -0.58(-0.04%)
Jul 14, 2016 1365 1378 1358 1370 0 +13.38(+0.99%)
Jul 13, 2016 1363 1369 1353 1357 0 -2.52(-0.19%)
Jul 12, 2016 1357 1367 1352 1359 0 +8.97(+0.66%)
Jul 11, 2016 1349 1361 1346 1350 0 +3.93(+0.29%)
Jul 08, 2016 1346 1344 1327 1346 0 +19.13(+1.44%)
Jul 07, 2016 1327 1337 1320 1327 0 +11.95(+0.91%)
Jul 06, 2016 1315 1315 1315 1315 0 +0.12(+0.01%)
Jul 05, 2016 1319 1325 1305 1315 0 -10.37(-0.78%)
Jul 01, 2016 1326 1326 1326 1326 0 +6.00(+0.45%)
Jun 30, 2016 1308 1324 1300 1320 0 +14.37(+1.10%)
Jun 29, 2016 1296 1311 1289 1305 0 +19.39(+1.51%)
Jun 28, 2016 1273 1290 1264 1286 0 +28.28(+2.25%)
Jun 27, 2016 1276 1280 1247 1258 0 -28.44(-2.21%)
Jun 24, 2016 1291 1315 1277 1286 0 -54.62(-4.07%)
Jun 23, 2016 1333 1344 1325 1341 0 +17.04(+1.29%)
Jun 22, 2016 1326 1340 1318 1324 0 -0.06(-0.00%)
Jun 21, 2016 1315 1333 1306 1324 0 +10.11(+0.77%)
Jun 20, 2016 1322 1333 1310 1314 0 +3.92(+0.30%)
Jun 17, 2016 1322 1324 1305 1310 0 -15.51(-1.17%)
Jun 16, 2016 1310 1329 1303 1325 0 +8.58(+0.65%)
Jun 15, 2016 1322 1332 1313 1317 0 -1.95(-0.15%)
Jun 14, 2016 1319 1331 1308 1318 0 -3.94(-0.30%)
Jun 13, 2016 1328 1344 1312 1322 0 -22.33(-1.66%)
Jun 10, 2016 1345 1359 1338 1345 0 -14.78(-1.09%)
Jun 09, 2016 1357 1369 1349 1360 0 -3.78(-0.28%)
Jun 08, 2016 1364 1373 1357 1363 0 +0.49(+0.04%)
Jun 07, 2016 1363 1375 1358 1363 0 +3.80(+0.28%)
Jun 06, 2016 1350 1381 1345 1359 0 +11.29(+0.84%)
Jun 03, 2016 1351 1357 1339 1348 0 -3.43(-0.25%)
Jun 02, 2016 1349 1355 1335 1351 0 -4.95(-0.37%)
Jun 01, 2016 1354 1365 1347 1356 0 -8.22(-0.60%)
May 31, 2016 1360 1373 1349 1364 0 +2.30(+0.17%)
May 27, 2016 1362 1362 1362 1362 0 +2.74(+0.20%)
May 26, 2016 1358 1367 1343 1359 0 +0.42(+0.03%)
May 25, 2016 1351 1366 1344 1359 0 +15.98(+1.19%)
May 24, 2016 1326 1347 1320 1343 0 +28.14(+2.14%)
May 23, 2016 1316 1329 1307 1315 0 +1.09(+0.08%)
May 20, 2016 1306 1322 1302 1314 0 +12.59(+0.97%)
May 19, 2016 1304 1308 1288 1301 0 -8.22(-0.63%)
May 18, 2016 1304 1321 1298 1309 0 +6.91(+0.53%)
May 17, 2016 1317 1322 1295 1302 0 -13.06(-0.99%)
May 16, 2016 1296 1321 1289 1315 0 +28.81(+2.24%)
May 13, 2016 1286 1305 1281 1287 0 -3.40(-0.26%)
May 12, 2016 1304 1312 1277 1290 0 -10.08(-0.78%)
May 11, 2016 1310 1319 1297 1300 0 -9.30(-0.71%)
May 10, 2016 1299 1312 1288 1309 0 +17.15(+1.33%)
May 09, 2016 1296 1305 1286 1292 0 -1.51(-0.12%)
May 06, 2016 1290 1302 1277 1294 0 +0.97(+0.08%)
May 05, 2016 1299 1305 1285 1293 0 -4.12(-0.32%)
May 04, 2016 1306 1315 1288 1297 0 -16.13(-1.23%)
May 03, 2016 1314 1327 1299 1313 0 -3.79(-0.29%)
May 02, 2016 1313 1324 1296 1317 0 +5.87(+0.45%)
Apr 29, 2016 1314 1332 1295 1311 0 -20.65(-1.55%)
Apr 28, 2016 1358 1368 1322 1332 0 -36.84(-2.69%)
Apr 27, 2016 1361 1382 1349 1368 0 -37.89(-2.69%)
Apr 26, 2016 1410 1423 1397 1406 0 -8.29(-0.59%)
Apr 25, 2016 1412 1421 1404 1415 0 -1.78(-0.13%)
Apr 22, 2016 1411 1430 1397 1416 0 -28.09(-1.94%)
Apr 21, 2016 1445 1457 1432 1445 0 -1.26(-0.09%)
Apr 20, 2016 1447 1462 1435 1446 0 -2.92(-0.20%)
Apr 19, 2016 1456 1462 1435 1449 0 -0.50(-0.03%)
Apr 18, 2016 1446 1462 1431 1449 0 -4.08(-0.28%)
Apr 15, 2016 1466 1473 1445 1453 0 -12.20(-0.83%)
Apr 14, 2016 1461 1472 1454 1465 0 +1.64(+0.11%)
Apr 13, 2016 1454 1470 1448 1464 0 +17.81(+1.23%)
Apr 12, 2016 1433 1450 1420 1446 0 +16.50(+1.15%)
Apr 11, 2016 1433 1452 1427 1430 0 +0.91(+0.06%)
Apr 08, 2016 1432 1447 1422 1429 0 +3.76(+0.26%)
Apr 07, 2016 1440 1446 1418 1425 0 -23.92(-1.65%)
Apr 06, 2016 1433 1451 1423 1449 0 +16.95(+1.18%)
Apr 05, 2016 1433 1447 1424 1432 0 -14.39(-1.00%)
Apr 04, 2016 1445 1459 1436 1446 0 +2.91(+0.20%)
Apr 01, 2016 1425 1445 1415 1443 0 +11.66(+0.81%)
Mar 31, 2016 1433 1444 1425 1432 0 -1.91(-0.13%)
Mar 30, 2016 1430 1449 1425 1434 0 +13.41(+0.94%)
Mar 29, 2016 1393 1423 1386 1420 0 +25.49(+1.83%)
Mar 28, 2016 1405 1411 1389 1395 0 -7.44(-0.53%)
Mar 24, 2016 1402 1402 1402 1402 0 +1.86(+0.13%)
Mar 23, 2016 1409 1417 1395 1400 0 -14.57(-1.03%)
Mar 22, 2016 1399 1422 1396 1415 0 +5.94(+0.42%)
Mar 21, 2016 1398 1421 1390 1409 0 +7.97(+0.57%)
Mar 18, 2016 1414 1420 1392 1401 0 -5.97(-0.42%)
Mar 17, 2016 1401 1417 1393 1407 0 +1.19(+0.08%)
Mar 16, 2016 1385 1412 1382 1406 0 +17.81(+1.28%)
Mar 15, 2016 1379 1395 1374 1388 0 +9.94(+0.72%)
Mar 14, 2016 1372 1388 1366 1378 0 +1.63(+0.12%)
Mar 11, 2016 1374 1379 1360 1376 0 +20.65(+1.52%)
Mar 10, 2016 1363 1373 1337 1356 0 -4.16(-0.31%)
Mar 09, 2016 1357 1368 1344 1360 0 +6.83(+0.50%)
Mar 08, 2016 1350 1369 1339 1353 0 -7.02(-0.52%)
Mar 07, 2016 1359 1374 1343 1360 0 -7.75(-0.57%)
Mar 04, 2016 1368 1380 1352 1368 0 +6.48(+0.48%)
Mar 03, 2016 1361 1371 1346 1361 0 -1.04(-0.08%)
Mar 02, 2016 1354 1366 1343 1362 0 +6.53(+0.48%)
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.