Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ANN NEO 50 Index (CIX: ANN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1048 1055 1039 1050 0 +2.22(+0.21%)
Apr 29, 2013 1047 1054 1042 1048 0 +5.04(+0.48%)
Apr 26, 2013 1041 1047 1038 1043 0 +0.70(+0.07%)
Apr 25, 2013 1048 1053 1035 1042 0 -5.69(-0.54%)
Apr 24, 2013 1055 1061 1043 1048 0 -14.72(-1.39%)
Apr 23, 2013 1051 1065 1044 1062 0 +14.05(+1.34%)
Apr 22, 2013 1044 1052 1038 1048 0 +5.26(+0.50%)
Apr 19, 2013 1037 1046 1029 1043 0 +12.69(+1.23%)
Apr 18, 2013 1028 1038 1020 1030 0 +4.09(+0.40%)
Apr 17, 2013 1032 1035 1017 1026 0 -10.69(-1.03%)
Apr 16, 2013 1037 1042 1027 1037 0 +7.20(+0.70%)
Apr 15, 2013 1048 1055 1028 1030 0 -24.72(-2.34%)
Apr 12, 2013 1053 1061 1046 1055 0 -2.24(-0.21%)
Apr 11, 2013 1052 1061 1046 1057 0 +7.48(+0.71%)
Apr 10, 2013 1042 1054 1039 1049 0 +6.96(+0.67%)
Apr 09, 2013 1043 1050 1038 1042 0 +0.41(+0.04%)
Apr 08, 2013 1039 1046 1031 1042 0 +3.66(+0.35%)
Apr 05, 2013 1032 1041 1028 1038 0 -5.96(-0.57%)
Apr 04, 2013 1043 1051 1036 1044 0 +1.55(+0.15%)
Apr 03, 2013 1053 1056 1039 1043 0 -10.13(-0.96%)
Apr 02, 2013 1051 1059 1046 1053 0 +3.10(+0.30%)
Apr 01, 2013 1046 1056 1041 1050 0 +2.14(+0.20%)
Mar 28, 2013 1049 1054 1043 1048 0 -8.06(-0.76%)
Mar 27, 2013 1049 1058 1044 1056 0 +0.32(+0.03%)
Mar 26, 2013 1051 1059 1047 1055 0 +9.23(+0.88%)
Mar 25, 2013 1052 1057 1041 1046 0 -3.85(-0.37%)
Mar 22, 2013 1045 1053 1042 1050 0 +6.59(+0.63%)
Mar 21, 2013 1046 1052 1041 1043 0 -7.35(-0.70%)
Mar 20, 2013 1050 1056 1045 1051 0 +5.14(+0.49%)
Mar 19, 2013 1047 1053 1037 1046 0 -0.29(-0.03%)
Mar 18, 2013 1043 1053 1039 1046 0 -5.81(-0.55%)
Mar 15, 2013 1051 1058 1045 1052 0 -4.97(-0.47%)
Mar 14, 2013 1052 1059 1050 1057 0 +6.17(+0.59%)
Mar 13, 2013 1048 1054 1044 1051 0 +1.21(+0.12%)
Mar 12, 2013 1051 1056 1045 1049 0 -0.54(-0.05%)
Mar 11, 2013 1045 1053 1041 1050 0 +3.71(+0.35%)
Mar 08, 2013 1045 1049 1037 1046 0 +4.93(+0.47%)
Mar 07, 2013 1046 1051 1038 1041 0 -3.41(-0.33%)
Mar 06, 2013 1045 1050 1039 1045 0 +0.62(+0.06%)
Mar 05, 2013 1042 1050 1039 1044 0 +7.12(+0.69%)
Mar 04, 2013 1034 1040 1027 1037 0 -0.05(-0.00%)
Mar 01, 2013 1031 1041 1027 1037 0 -0.24(-0.02%)
Feb 28, 2013 1038 1045 1033 1037 0 -1.35(-0.13%)
Feb 27, 2013 1024 1041 1022 1039 0 +13.76(+1.34%)
Feb 26, 2013 1024 1030 1015 1025 0 -11.70(-1.13%)
Feb 22, 2013 1035 1039 1027 1036 0 +5.87(+0.57%)
Feb 21, 2013 1032 1037 1023 1031 0 -5.92(-0.57%)
Feb 20, 2013 1045 1050 1035 1036 0 +0.40(+0.04%)
Feb 18, 2013 1039 1042 1030 1036 0 +0.00(+0.00%)
Feb 15, 2013 1039 1042 1030 1036 0 -2.62(-0.25%)
Feb 14, 2013 1035 1043 1032 1039 0 -0.29(-0.03%)
Feb 13, 2013 1037 1042 1033 1039 0 +2.16(+0.21%)
Feb 12, 2013 1035 1040 1030 1037 0 +2.67(+0.26%)
Feb 11, 2013 1033 1038 1028 1034 0 -1.69(-0.16%)
Feb 08, 2013 1036 1040 1030 1036 0 +2.16(+0.21%)
Feb 07, 2013 1040 1044 1026 1034 0 -9.48(-0.91%)
Feb 06, 2013 1036 1046 1019 1043 0 +9.91(+0.96%)
Feb 04, 2013 1037 1040 1029 1033 0 -9.62(-0.92%)
Feb 01, 2013 1043 1048 1034 1043 0 +5.19(+0.50%)
Jan 31, 2013 1039 1046 1031 1038 0 -2.96(-0.28%)
Jan 30, 2013 1044 1051 1036 1041 0 -7.09(-0.68%)
Jan 29, 2013 1041 1053 1036 1048 0 +5.92(+0.57%)
Jan 28, 2013 1045 1049 1035 1042 0 -2.15(-0.21%)
Jan 25, 2013 1039 1047 1034 1044 0 +10.69(+1.03%)
Jan 24, 2013 1030 1039 1027 1033 0 +3.87(+0.38%)
Jan 23, 2013 1027 1033 1023 1029 0 -0.96(-0.09%)
Jan 22, 2013 1024 1031 1021 1030 0 +2.53(+0.25%)
Jan 21, 2013 1022 1029 1017 1028 0 +0.00(+0.00%)
Jan 18, 2013 1022 1029 1017 1028 0 +5.05(+0.49%)
Jan 17, 2013 1018 1030 1014 1023 0 +8.18(+0.81%)
Jan 16, 2013 1012 1017 1008 1015 0 -1.72(-0.17%)
Jan 15, 2013 1008 1018 1006 1016 0 +3.49(+0.34%)
Jan 14, 2013 1011 1017 1008 1013 0 +1.71(+0.17%)
Jan 12, 2013 1010 1015 1004 1011 0 +0.00(+0.00%)
Jan 11, 2013 1010 1015 1004 1011 0 +1.38(+0.14%)
Jan 10, 2013 1006 1014 1000 1010 0 +9.51(+0.95%)
Jan 09, 2013 1001 1007 994.81 1000 0 -0.04(-0.00%)
Jan 08, 2013 998.12 1004 991.03 1000 0 +0.94(+0.09%)
Jan 07, 2013 1003 1006 994.24 999.36 0 -9.15(-0.91%)
Jan 04, 2013 1004 1011 1000 1009 0 +5.09(+0.51%)
Jan 03, 2013 1004 1011 997.44 1003 0 -2.38(-0.24%)
Jan 02, 2013 997.90 1007 982.46 1006 0 +23.60(+2.40%)
Dec 31, 2012 982.20 982.20 982.20 0 +14.77(+1.53%)
Dec 28, 2012 973.54 978.75 964.49 967.42 0 -13.42(-1.37%)
Dec 27, 2012 981.73 985.24 967.79 980.85 0 -1.44(-0.15%)
Dec 26, 2012 984.76 990.91 975.30 982.28 0 -0.73(-0.07%)
Dec 24, 2012 981.68 987.49 976.69 983.02 0 +0.59(+0.06%)
Dec 21, 2012 981.17 995.09 975.51 982.43 0 -14.18(-1.42%)
Dec 20, 2012 986.77 999.13 986.29 996.61 0 +5.37(+0.54%)
Dec 19, 2012 996.52 1003 987.82 991.24 0 -9.02(-0.90%)
Dec 18, 2012 988.09 1003 987.47 1000 0 +7.24(+0.73%)
Dec 17, 2012 986.84 994.93 982.89 993.02 0 +8.78(+0.89%)
Dec 14, 2012 984.37 990.78 980.77 984.24 0 -3.44(-0.35%)
Dec 13, 2012 994.82 998.32 983.87 987.68 0 -9.41(-0.94%)
Dec 12, 2012 996.82 1006 992.29 997.09 0 +2.04(+0.20%)
Dec 11, 2012 993.35 1002 988.59 995.05 0 +4.26(+0.43%)
Dec 10, 2012 990.34 996.41 986.00 990.79 0 -0.78(-0.08%)
Dec 07, 2012 987.12 994.62 982.44 991.58 0 +6.11(+0.62%)
Dec 06, 2012 982.51 988.68 977.22 985.47 0 +2.92(+0.30%)
Dec 05, 2012 978.95 989.45 974.22 982.55 0 +4.92(+0.50%)
Dec 04, 2012 980.29 986.72 974.58 977.62 0 +0.07(+0.01%)
Nov 30, 2012 976.03 981.57 971.60 977.55 0 +0.95(+0.10%)
Nov 29, 2012 977.50 983.43 969.71 976.60 0 +1.58(+0.16%)
Nov 28, 2012 960.83 977.10 956.69 975.02 0 +8.73(+0.90%)
Nov 27, 2012 972.75 977.57 963.96 966.29 0 -8.97(-0.92%)
Nov 26, 2012 972.86 978.89 967.95 975.26 0 -4.01(-0.41%)
Nov 24, 2012 970.03 979.97 967.20 979.27 0 +0.00(+0.00%)
Nov 23, 2012 970.03 980.03 967.20 979.27 0 +12.73(+1.32%)
Nov 22, 2012 964.37 968.95 959.44 966.54 0 +0.00(+0.00%)
Nov 21, 2012 964.37 968.95 959.44 966.54 0 +3.61(+0.37%)
Nov 20, 2012 960.71 968.16 953.37 962.94 0 +0.41(+0.04%)
Nov 19, 2012 955.62 967.34 951.83 962.53 0 +14.68(+1.55%)
Nov 16, 2012 942.93 951.46 933.34 947.85 0 +5.29(+0.56%)
Nov 15, 2012 943.30 951.09 933.68 942.56 0 -0.76(-0.08%)
Nov 14, 2012 952.71 957.43 940.13 943.33 0 -6.75(-0.71%)
Nov 13, 2012 949.23 964.05 945.97 950.08 0 -5.04(-0.53%)
Nov 12, 2012 955.63 961.29 950.44 955.12 0 +1.31(+0.14%)
Nov 09, 2012 947.97 962.67 945.93 953.81 0 +1.53(+0.16%)
Nov 08, 2012 964.73 968.98 951.20 952.28 0 -11.93(-1.24%)
Nov 07, 2012 981.44 984.00 959.40 964.21 0 -28.29(-2.85%)
Nov 06, 2012 985.12 997.51 981.87 992.51 0 +8.99(+0.91%)
Nov 05, 2012 979.41 988.24 972.49 983.52 0 +1.53(+0.16%)
Nov 02, 2012 995.06 998.21 979.50 981.99 0 -9.36(-0.94%)
Nov 01, 2012 980.93 994.46 977.66 991.35 0 +6.20(+0.63%)
Oct 31, 2012 982.38 991.68 973.27 985.15 0 +7.73(+0.79%)
Oct 30, 2012 977.42 977.42 977.42 0 +0.00(+0.00%)
Oct 29, 2012 977.42 977.42 977.42 977.42 0 +0.01(+0.00%)
Oct 26, 2012 979.98 985.99 971.70 977.41 0 -3.14(-0.32%)
Oct 25, 2012 982.26 988.77 971.56 980.55 0 +9.63(+0.99%)
Oct 24, 2012 973.79 980.41 966.08 970.92 0 +0.35(+0.04%)
Oct 23, 2012 976.94 980.85 965.71 970.57 0 -17.81(-1.80%)
Oct 19, 2012 1001 1004 984.12 988.38 0 -14.73(-1.47%)
Oct 18, 2012 999.74 1006 996.28 1003 0 +0.83(+0.08%)
Oct 17, 2012 992.40 1005 990.31 1002 0 +10.56(+1.06%)
Oct 16, 2012 986.68 995.04 983.54 991.72 0 +8.81(+0.90%)
Oct 15, 2012 978.35 985.32 970.85 982.91 0 +7.36(+0.75%)
Oct 12, 2012 980.57 984.61 971.05 975.56 0 -2.54(-0.26%)
Oct 11, 2012 982.37 986.98 975.89 978.09 0 +1.47(+0.15%)
Oct 10, 2012 984.94 988.23 972.71 976.62 0 -9.98(-1.01%)
Oct 09, 2012 993.23 998.97 984.58 986.60 0 -5.65(-0.57%)
Oct 08, 2012 990.60 996.72 986.03 992.25 0 -2.46(-0.25%)
Oct 06, 2012 996.26 1001 990.83 994.71 0 +0.00(+0.00%)
Oct 05, 2012 996.26 1001 990.83 994.71 0 +3.12(+0.31%)
Oct 04, 2012 989.76 996.66 986.75 991.59 0 +5.51(+0.56%)
Oct 03, 2012 983.72 989.97 978.13 986.09 0 +3.45(+0.35%)
Oct 02, 2012 988.62 991.11 976.94 982.64 0 -2.85(-0.29%)
Oct 01, 2012 984.88 993.87 981.26 985.48 0 +2.48(+0.25%)
Sep 28, 2012 983.03 986.24 975.36 983.00 0 -3.17(-0.32%)
Sep 27, 2012 986.65 991.84 979.66 986.17 0 +4.80(+0.49%)
Sep 26, 2012 985.19 990.42 978.31 981.38 0 -5.04(-0.51%)
Sep 25, 2012 994.30 999.21 984.76 986.41 0 -6.15(-0.62%)
Sep 24, 2012 988.19 996.98 985.60 992.56 0 -0.62(-0.06%)
Sep 21, 2012 997.29 999.77 989.93 993.18 0 +1.00(+0.10%)
Sep 20, 2012 982.71 994.81 979.50 992.18 0 +4.97(+0.50%)
Sep 19, 2012 989.61 996.44 982.32 987.21 0 -2.40(-0.24%)
Sep 18, 2012 988.35 995.72 985.03 989.60 0 -2.12(-0.21%)
Sep 17, 2012 991.92 997.72 986.77 991.72 0 -4.61(-0.46%)
Sep 14, 2012 988.94 999.73 985.69 996.33 0 +9.28(+0.94%)
Sep 13, 2012 971.63 990.34 967.46 987.05 0 +15.41(+1.59%)
Sep 12, 2012 972.51 977.28 967.84 971.64 0 +0.54(+0.06%)
Sep 11, 2012 971.68 976.50 967.76 971.10 0 +1.10(+0.11%)
Sep 10, 2012 971.33 976.37 966.89 970.00 0 -2.83(-0.29%)
Sep 07, 2012 966.57 976.18 964.13 972.83 0 +8.29(+0.86%)
Sep 06, 2012 952.33 967.30 951.06 964.54 0 +18.21(+1.92%)
Sep 05, 2012 947.87 951.88 942.25 946.33 0 +0.28(+0.03%)
Sep 04, 2012 947.13 950.59 938.56 946.04 0 -1.00(-0.11%)
Sep 03, 2012 948.68 952.69 943.06 947.04 0 +0.00(+0.00%)
Aug 31, 2012 948.68 952.69 943.06 947.04 0 +3.20(+0.34%)
Aug 30, 2012 945.14 949.08 940.51 943.84 0 -5.59(-0.59%)
Aug 29, 2012 950.36 954.03 946.15 949.43 0 -0.02(-0.00%)
Aug 27, 2012 952.22 955.58 946.53 949.45 0 -2.44(-0.26%)
Aug 24, 2012 943.34 954.93 939.87 951.89 0 +6.75(+0.71%)
Aug 23, 2012 949.55 951.25 941.95 945.14 0 -4.87(-0.51%)
Aug 22, 2012 945.27 952.89 942.25 950.01 0 +2.52(+0.27%)
Aug 21, 2012 953.02 958.28 944.96 947.49 0 -3.95(-0.41%)
Aug 20, 2012 951.94 954.95 946.26 951.43 0 -3.13(-0.33%)
Aug 17, 2012 956.17 960.36 949.88 954.56 0 -0.01(-0.00%)
Aug 16, 2012 949.05 957.57 946.09 954.57 0 +6.03(+0.64%)
Aug 15, 2012 949.51 954.62 945.18 948.54 0 -0.79(-0.08%)
Aug 14, 2012 950.31 956.57 944.60 949.34 0 +0.56(+0.06%)
Aug 13, 2012 948.80 951.71 943.48 948.77 0 -3.13(-0.33%)
Aug 11, 2012 945.76 953.05 939.69 951.90 0 +0.00(+0.00%)
Aug 10, 2012 945.76 953.05 939.69 951.90 0 +2.07(+0.22%)
Aug 09, 2012 946.09 954.28 942.46 949.83 0 +0.87(+0.09%)
Aug 08, 2012 941.62 952.12 939.31 948.96 0 +4.79(+0.51%)
Aug 07, 2012 942.77 949.54 938.93 944.17 0 +5.10(+0.54%)
Aug 06, 2012 937.91 945.17 934.84 939.07 0 +1.30(+0.14%)
Aug 03, 2012 931.11 943.03 927.96 937.76 0 +20.49(+2.23%)
Aug 02, 2012 919.69 926.78 910.59 917.27 0 -9.75(-1.05%)
Aug 01, 2012 933.48 939.59 921.24 927.03 0 -2.98(-0.32%)
Jul 31, 2012 934.60 939.55 927.75 930.01 0 -6.40(-0.68%)
Jul 30, 2012 934.28 940.89 929.35 936.41 0 +0.46(+0.05%)
Jul 27, 2012 926.54 940.48 918.71 935.96 0 +11.56(+1.25%)
Jul 26, 2012 919.80 930.41 913.10 924.40 0 +11.60(+1.27%)
Jul 25, 2012 914.54 919.56 907.13 912.79 0 +3.10(+0.34%)
Jul 24, 2012 917.11 919.51 900.12 909.69 0 -6.92(-0.76%)
Jul 23, 2012 912.31 921.32 907.04 916.62 0 -7.16(-0.78%)
Jul 20, 2012 923.60 928.76 917.31 923.78 0 -4.71(-0.51%)
Jul 19, 2012 926.27 932.64 920.17 928.49 0 +2.41(+0.26%)
Jul 18, 2012 918.66 929.51 914.28 926.08 0 +2.93(+0.32%)
Jul 17, 2012 917.21 925.26 907.41 923.14 0 +7.45(+0.81%)
Jul 16, 2012 913.49 920.26 908.67 915.69 0 -3.46(-0.38%)
Jul 14, 2012 906.01 922.90 903.91 919.15 0 +0.00(+0.00%)
Jul 13, 2012 906.01 922.90 903.91 919.15 0 +16.23(+1.80%)
Jul 12, 2012 896.41 909.37 892.22 902.92 0 +2.67(+0.30%)
Jul 11, 2012 897.43 906.25 890.40 900.25 0 +5.00(+0.56%)
Jul 10, 2012 903.96 908.72 891.30 895.25 0 -4.79(-0.53%)
Jul 09, 2012 904.43 908.00 893.15 900.04 0 -7.14(-0.79%)
Jul 06, 2012 904.04 910.66 899.78 907.19 0 -6.96(-0.76%)
Jul 05, 2012 912.92 920.72 908.54 914.15 0 -3.86(-0.42%)
Jul 04, 2012 911.77 919.93 908.86 918.01 0 +0.00(+0.00%)
Jul 03, 2012 911.76 919.92 908.86 918.01 0 +8.78(+0.97%)
Jul 02, 2012 910.12 913.33 899.92 909.23 0 -1.98(-0.22%)
Jun 30, 2012 905.68 915.12 899.60 911.21 0 -0.47(-0.05%)
Jun 29, 2012 905.68 915.25 899.60 911.67 0 +19.80(+2.22%)
Jun 28, 2012 884.47 894.61 878.11 891.88 0 +1.30(+0.15%)
Jun 27, 2012 885.10 894.74 882.32 890.58 0 +7.97(+0.90%)
Jun 26, 2012 877.65 888.60 872.58 882.61 0 +7.26(+0.83%)
Jun 25, 2012 877.33 881.43 865.30 875.35 0 -10.64(-1.20%)
Jun 22, 2012 890.05 896.51 883.24 885.99 0 +0.52(+0.06%)
Jun 21, 2012 911.61 914.50 884.48 885.46 0 -25.20(-2.77%)
Jun 20, 2012 909.98 917.58 900.98 910.66 0 -3.62(-0.40%)
Jun 19, 2012 907.73 918.97 903.74 914.28 0 +11.09(+1.23%)
Jun 18, 2012 899.67 906.91 894.38 903.18 0 -2.21(-0.24%)
Jun 15, 2012 902.68 910.10 895.88 905.39 0 +6.69(+0.74%)
Jun 14, 2012 888.58 903.30 885.65 898.70 0 +12.45(+1.40%)
Jun 13, 2012 891.22 897.81 881.94 886.25 0 -9.48(-1.06%)
Jun 12, 2012 889.58 898.00 885.66 895.73 0 +9.33(+1.05%)
Jun 11, 2012 902.58 905.14 885.44 886.39 0 -9.04(-1.01%)
Jun 08, 2012 888.85 898.18 882.04 895.43 0 +3.27(+0.37%)
Jun 07, 2012 895.30 901.75 885.96 892.16 0 +4.79(+0.54%)
Jun 06, 2012 871.10 888.58 868.37 887.38 0 +22.18(+2.56%)
Jun 05, 2012 861.71 870.92 857.36 865.20 0 +0.73(+0.08%)
Jun 04, 2012 869.13 871.60 856.41 864.46 0 -3.28(-0.38%)
Jun 02, 2012 872.60 879.06 863.26 867.74 0 +0.00(+0.00%)
Jun 01, 2012 872.60 879.06 863.26 867.74 0 -16.09(-1.82%)
May 31, 2012 892.47 896.43 877.51 883.83 0 -7.72(-0.87%)
May 30, 2012 901.39 904.95 888.03 891.55 0 -18.38(-2.02%)
May 29, 2012 910.07 915.24 901.73 909.93 0 +5.49(+0.61%)
May 28, 2012 907.63 913.65 899.40 904.44 0 +0.00(+0.00%)
May 25, 2012 907.63 913.65 899.40 904.44 0 -2.59(-0.29%)
May 24, 2012 903.89 910.77 896.80 907.03 0 +5.47(+0.61%)
May 23, 2012 897.57 905.05 882.90 901.57 0 +0.80(+0.09%)
May 22, 2012 902.74 910.53 895.80 900.76 0 -0.56(-0.06%)
May 21, 2012 895.58 904.68 889.88 901.33 0 +6.78(+0.76%)
May 18, 2012 903.17 907.68 890.49 894.55 0 -4.63(-0.52%)
May 17, 2012 906.89 912.10 897.18 899.18 0 -8.73(-0.96%)
May 16, 2012 909.38 920.42 903.97 907.91 0 +1.89(+0.21%)
May 15, 2012 910.05 917.53 902.68 906.02 0 -4.37(-0.48%)
May 14, 2012 911.82 916.73 907.15 910.39 0 -10.06(-1.09%)
May 11, 2012 918.40 929.45 914.88 920.45 0 -1.47(-0.16%)
May 10, 2012 925.17 930.08 917.36 921.92 0 +0.61(+0.07%)
May 09, 2012 917.26 930.18 913.37 921.31 0 -6.20(-0.67%)
May 08, 2012 925.35 931.37 916.03 927.51 0 -4.46(-0.48%)
May 07, 2012 927.09 937.44 924.43 931.97 0 -0.63(-0.07%)
May 04, 2012 939.90 943.06 929.37 932.60 0 -11.94(-1.26%)
May 03, 2012 949.82 954.00 939.23 944.54 0 -4.29(-0.45%)
May 02, 2012 949.06 953.97 942.32 948.84 0 -4.59(-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.