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 (%)
May 30, 2008 993.97 999.97 982.54 989.99 0 -1.40(-0.14%)
May 29, 2008 990.53 1002 983.80 991.39 0 -2.94(-0.30%)
May 28, 2008 988.32 1001 980.49 994.33 0 +4.13(+0.42%)
May 27, 2008 990.90 996.61 980.40 990.19 0 -3.90(-0.39%)
May 26, 2008 994.09 994.09 994.09 994.09 0 +0.00(+0.00%)
May 23, 2008 1010 1014 991.28 994.09 0 -16.95(-1.68%)
May 22, 2008 1018 1026 1005 1011 0 -6.58(-0.65%)
May 21, 2008 1030 1042 1014 1018 0 -11.07(-1.08%)
May 20, 2008 1032 1037 1021 1029 0 -4.21(-0.41%)
May 19, 2008 1026 1040 1018 1033 0 +8.28(+0.81%)
May 16, 2008 1019 1031 1013 1025 0 +5.23(+0.51%)
May 15, 2008 1009 1021 1002 1019 0 +12.79(+1.27%)
May 14, 2008 1008 1021 1001 1007 0 +1.85(+0.18%)
May 13, 2008 1001 1011 993.18 1005 0 +3.36(+0.34%)
May 12, 2008 993.62 1005 985.57 1001 0 +7.46(+0.75%)
May 09, 2008 997.49 1005 984.94 993.93 0 -9.87(-0.98%)
May 08, 2008 1000 1009 990.79 1004 0 +7.21(+0.72%)
May 07, 2008 1011 1016 993.75 996.59 0 -15.25(-1.51%)
May 06, 2008 1003 1017 997.52 1012 0 +4.61(+0.46%)
May 05, 2008 1010 1018 1001 1007 0 -3.09(-0.31%)
May 02, 2008 1015 1024 1001 1010 0 +0.43(+0.04%)
May 01, 2008 1006 1018 990.48 1010 0 -11.36(-1.11%)
Apr 30, 2008 1018 1041 1013 1021 0 +10.86(+1.07%)
Apr 29, 2008 1016 1027 1007 1010 0 -5.47(-0.54%)
Apr 28, 2008 1018 1029 1011 1016 0 +0.77(+0.08%)
Apr 25, 2008 1022 1028 1004 1015 0 -1.00(-0.10%)
Apr 24, 2008 1019 1030 1005 1016 0 -3.44(-0.34%)
Apr 23, 2008 1026 1031 1007 1020 0 -4.38(-0.43%)
Apr 22, 2008 1024 1034 1016 1024 0 -2.54(-0.25%)
Apr 21, 2008 1021 1032 1013 1026 0 +1.59(+0.16%)
Apr 18, 2008 1023 1035 1013 1025 0 +7.03(+0.69%)
Apr 17, 2008 1013 1026 1004 1018 0 -0.72(-0.07%)
Apr 16, 2008 1006 1026 997.10 1019 0 +16.44(+1.64%)
Apr 15, 2008 998.17 1006 989.90 1002 0 +8.49(+0.85%)
Apr 14, 2008 990.55 1002 982.83 993.62 0 +4.33(+0.44%)
Apr 11, 2008 990.55 1003 984.75 989.28 0 -9.80(-0.98%)
Apr 10, 2008 997.25 1007 987.71 999.08 0 +0.29(+0.03%)
Apr 09, 2008 1004 1010 991.91 998.79 0 -6.16(-0.61%)
Apr 08, 2008 996.62 1009 991.01 1005 0 +3.49(+0.35%)
Apr 07, 2008 1007 1014 995.90 1001 0 +1.46(+0.15%)
Apr 04, 2008 998.36 1010 991.62 1000 0 +2.98(+0.30%)
Apr 03, 2008 993.27 1007 987.69 997.02 0 -0.91(-0.09%)
Apr 02, 2008 989.07 1009 981.64 997.93 0 +8.10(+0.82%)
Apr 01, 2008 967.75 991.57 959.34 989.83 0 +28.07(+2.92%)
Mar 31, 2008 964.08 975.63 952.68 961.76 0 +0.92(+0.10%)
Mar 28, 2008 970.19 980.68 957.74 960.84 0 -9.90(-1.02%)
Mar 27, 2008 979.62 987.51 967.95 970.74 0 -4.50(-0.46%)
Mar 26, 2008 971.17 985.73 962.62 975.25 0 +2.65(+0.27%)
Mar 25, 2008 980.16 984.49 962.56 972.59 0 -5.60(-0.57%)
Mar 24, 2008 969.08 989.03 964.05 978.20 0 +11.98(+1.24%)
Mar 21, 2008 951.19 969.98 936.79 966.22 0 -0.00(-0.00%)
Mar 20, 2008 951.19 969.98 937.39 966.22 0 +16.79(+1.77%)
Mar 19, 2008 978.75 987.35 946.29 949.43 0 -29.67(-3.03%)
Mar 18, 2008 962.12 981.95 951.92 979.09 0 +30.11(+3.17%)
Mar 17, 2008 936.90 965.48 926.46 948.98 0 -10.09(-1.05%)
Mar 14, 2008 981.25 984.38 946.15 959.07 0 -15.95(-1.64%)
Mar 13, 2008 959.59 981.49 949.19 975.02 0 +7.55(+0.78%)
Mar 12, 2008 976.51 987.53 962.94 967.47 0 -9.99(-1.02%)
Mar 11, 2008 954.57 979.35 946.84 977.46 0 +38.22(+4.07%)
Mar 10, 2008 944.18 952.91 933.12 939.24 0 -3.88(-0.41%)
Mar 07, 2008 950.86 959.26 935.00 943.12 0 -15.03(-1.57%)
Mar 06, 2008 977.43 981.59 956.17 958.15 0 -23.39(-2.38%)
Mar 05, 2008 978.97 990.32 969.25 981.54 0 +5.10(+0.52%)
Mar 04, 2008 978.86 987.93 961.15 976.44 0 -7.39(-0.75%)
Mar 03, 2008 977.63 990.90 969.45 983.84 0 +5.93(+0.61%)
Feb 29, 2008 995.16 1001 971.80 977.90 0 -25.12(-2.50%)
Feb 28, 2008 1005 1013 996.03 1003 0 -5.92(-0.59%)
Feb 27, 2008 1007 1019 1002 1009 0 -4.07(-0.40%)
Feb 26, 2008 999.23 1017 993.49 1013 0 +10.33(+1.03%)
Feb 25, 2008 984.60 1007 979.94 1003 0 +17.64(+1.79%)
Feb 22, 2008 983.77 990.27 967.13 985.04 0 +6.15(+0.63%)
Feb 21, 2008 991.69 996.27 972.86 978.88 0 -13.75(-1.39%)
Feb 20, 2008 978.56 997.56 972.86 992.63 0 +7.04(+0.71%)
Feb 19, 2008 989.96 1000 979.93 985.60 0 +7.82(+0.80%)
Feb 18, 2008 975.18 982.48 964.60 977.78 0 +0.00(+0.00%)
Feb 15, 2008 975.18 982.48 964.60 977.78 0 -0.10(-0.01%)
Feb 14, 2008 985.13 994.25 973.58 977.88 0 -4.87(-0.50%)
Feb 13, 2008 978.78 989.99 971.05 982.76 0 +8.76(+0.90%)
Feb 12, 2008 965.88 984.72 960.25 974.00 0 +12.59(+1.31%)
Feb 11, 2008 948.37 965.34 938.25 961.40 0 +13.07(+1.38%)
Feb 08, 2008 951.01 959.33 938.14 948.33 0 -3.84(-0.40%)
Feb 07, 2008 940.68 960.90 934.45 952.17 0 +6.59(+0.70%)
Feb 06, 2008 955.80 964.12 939.87 945.58 0 -5.89(-0.62%)
Feb 05, 2008 971.37 976.03 949.63 951.47 0 -32.16(-3.27%)
Feb 04, 2008 992.93 999.06 976.89 983.63 0 -6.94(-0.70%)
Feb 01, 2008 993.90 1005 972.60 990.57 0 +7.33(+0.74%)
Jan 31, 2008 958.70 990.20 946.06 983.25 0 +10.22(+1.05%)
Jan 30, 2008 970.82 997.08 963.16 973.03 0 -0.56(-0.06%)
Jan 29, 2008 975.06 986.92 963.16 973.59 0 +2.86(+0.29%)
Jan 28, 2008 956.20 974.90 943.89 970.73 0 +12.81(+1.34%)
Jan 25, 2008 983.46 989.91 952.57 957.91 0 -16.62(-1.71%)
Jan 24, 2008 968.00 983.13 948.87 974.54 0 +13.93(+1.45%)
Jan 23, 2008 911.23 965.01 891.63 960.61 0 +20.84(+2.22%)
Jan 22, 2008 907.62 957.35 895.28 939.77 0 -19.19(-2.00%)
Jan 21, 2008 959.93 980.14 939.39 958.96 0 +0.00(+0.00%)
Jan 18, 2008 959.93 980.14 939.39 958.96 0 +2.77(+0.29%)
Jan 17, 2008 989.76 997.50 951.28 956.18 0 -27.27(-2.77%)
Jan 16, 2008 993.68 1009 972.73 983.46 0 -15.40(-1.54%)
Jan 15, 2008 1009 1014 991.75 998.86 0 -19.75(-1.94%)
Jan 14, 2008 1020 1027 1009 1019 0 +5.52(+0.54%)
Jan 11, 2008 1026 1036 1007 1013 0 -19.87(-1.92%)
Jan 10, 2008 1020 1041 1012 1033 0 +3.30(+0.32%)
Jan 09, 2008 1019 1036 1006 1030 0 +9.53(+0.93%)
Jan 08, 2008 1039 1048 1015 1020 0 -12.72(-1.23%)
Jan 07, 2008 1038 1049 1020 1033 0 -1.16(-0.11%)
Jan 04, 2008 1045 1058 1028 1034 0 -18.32(-1.74%)
Jan 03, 2008 1056 1068 1047 1052 0 -0.17(-0.02%)
Jan 02, 2008 1066 1071 1045 1052 0 -10.92(-1.03%)
Jan 01, 2008 1072 1078 1059 1063 0 +0.00(+0.00%)
Dec 31, 2007 1072 1078 1059 1063 0 -12.15(-1.13%)
Dec 28, 2007 1071 1081 1063 1076 0 +8.90(+0.83%)
Dec 27, 2007 1077 1081 1065 1067 0 -12.37(-1.15%)
Dec 26, 2007 1072 1084 1067 1079 0 +5.61(+0.52%)
Dec 24, 2007 1070 1078 1065 1073 0 +3.33(+0.31%)
Dec 21, 2007 1059 1076 1054 1070 0 +17.06(+1.62%)
Dec 20, 2007 1050 1058 1040 1053 0 +6.64(+0.63%)
Dec 19, 2007 1046 1057 1037 1046 0 -1.43(-0.14%)
Dec 18, 2007 1045 1055 1027 1048 0 +10.49(+1.01%)
Dec 17, 2007 1046 1052 1032 1037 0 -12.77(-1.22%)
Dec 14, 2007 1061 1069 1048 1050 0 -16.85(-1.58%)
Dec 13, 2007 1058 1072 1049 1067 0 +3.01(+0.28%)
Dec 12, 2007 1072 1084 1052 1064 0 +10.33(+0.98%)
Dec 11, 2007 1080 1087 1051 1054 0 -24.14(-2.24%)
Dec 10, 2007 1074 1085 1069 1078 0 +6.36(+0.59%)
Dec 07, 2007 1070 1080 1064 1071 0 +0.79(+0.07%)
Dec 06, 2007 1054 1074 1048 1071 0 +15.30(+1.45%)
Dec 05, 2007 1047 1063 1041 1055 0 +15.69(+1.51%)
Dec 04, 2007 1041 1051 1033 1040 0 -7.91(-0.76%)
Dec 03, 2007 1052 1058 1039 1048 0 -4.85(-0.46%)
Nov 30, 2007 1050 1060 1038 1052 0 +8.29(+0.79%)
Nov 29, 2007 1038 1054 1031 1044 0 +2.92(+0.28%)
Nov 28, 2007 1024 1046 1015 1041 0 +22.62(+2.22%)
Nov 27, 2007 1009 1025 995.95 1019 0 +9.64(+0.96%)
Nov 26, 2007 1035 1043 1006 1009 0 -25.67(-2.48%)
Nov 23, 2007 1026 1038 1019 1035 0 +13.73(+1.34%)
Nov 21, 2007 1029 1042 1013 1021 0 -10.84(-1.05%)
Nov 20, 2007 1015 1046 1007 1032 0 +22.48(+2.23%)
Nov 19, 2007 1018 1026 1004 1009 0 -14.24(-1.39%)
Nov 16, 2007 1024 1036 1011 1023 0 +7.48(+0.74%)
Nov 15, 2007 1026 1038 1008 1016 0 -15.08(-1.46%)
Nov 14, 2007 1046 1057 1025 1031 0 -8.17(-0.79%)
Nov 13, 2007 1018 1042 1007 1039 0 +23.98(+2.36%)
Nov 12, 2007 1027 1039 1006 1015 0 -14.78(-1.43%)
Nov 09, 2007 1044 1052 1023 1030 0 -21.54(-2.05%)
Nov 08, 2007 1040 1061 1026 1052 0 +19.94(+1.93%)
Nov 07, 2007 1056 1065 1030 1032 0 -32.60(-3.06%)
Nov 06, 2007 1049 1068 1041 1064 0 +19.69(+1.89%)
Nov 05, 2007 1040 1057 1031 1045 0 -3.04(-0.29%)
Nov 02, 2007 1051 1060 1032 1048 0 +1.11(+0.11%)
Nov 01, 2007 1062 1075 1042 1046 0 -33.32(-3.09%)
Oct 31, 2007 1074 1085 1063 1080 0 +10.78(+1.01%)
Oct 30, 2007 1082 1089 1060 1069 0 -24.77(-2.26%)
Oct 29, 2007 1088 1103 1082 1094 0 +9.06(+0.84%)
Oct 26, 2007 1087 1093 1072 1085 0 +8.57(+0.80%)
Oct 25, 2007 1081 1088 1064 1076 0 -2.87(-0.27%)
Oct 24, 2007 1069 1083 1059 1079 0 +4.81(+0.45%)
Oct 23, 2007 1075 1089 1059 1074 0 +5.06(+0.47%)
Oct 22, 2007 1064 1078 1053 1069 0 -3.56(-0.33%)
Oct 19, 2007 1096 1100 1070 1073 0 -25.25(-2.30%)
Oct 18, 2007 1092 1103 1086 1098 0 +3.28(+0.30%)
Oct 17, 2007 1102 1106 1082 1095 0 -3.14(-0.29%)
Oct 16, 2007 1102 1110 1093 1098 0 -6.07(-0.55%)
Oct 15, 2007 1107 1116 1096 1104 0 -0.20(-0.02%)
Oct 12, 2007 1100 1112 1094 1104 0 +7.67(+0.70%)
Oct 11, 2007 1102 1119 1086 1096 0 -0.84(-0.08%)
Oct 10, 2007 1089 1105 1083 1097 0 +2.26(+0.21%)
Oct 09, 2007 1086 1099 1078 1095 0 +13.25(+1.22%)
Oct 08, 2007 1081 1088 1074 1082 0 -6.31(-0.58%)
Oct 05, 2007 1086 1094 1079 1088 0 +7.01(+0.65%)
Oct 04, 2007 1081 1091 1072 1081 0 -0.25(-0.02%)
Oct 03, 2007 1083 1090 1073 1081 0 -6.54(-0.60%)
Oct 02, 2007 1093 1098 1076 1088 0 -8.67(-0.79%)
Oct 01, 2007 1084 1100 1078 1096 0 +13.82(+1.28%)
Sep 28, 2007 1087 1095 1076 1083 0 -3.68(-0.34%)
Sep 27, 2007 1089 1094 1075 1086 0 +1.85(+0.17%)
Sep 26, 2007 1081 1091 1071 1085 0 +9.81(+0.91%)
Sep 25, 2007 1065 1079 1059 1075 0 -0.85(-0.08%)
Sep 24, 2007 1079 1087 1069 1076 0 -4.67(-0.43%)
Sep 21, 2007 1086 1093 1074 1080 0 +2.97(+0.28%)
Sep 20, 2007 1082 1088 1072 1077 0 -5.13(-0.47%)
Sep 19, 2007 1083 1094 1075 1082 0 +5.12(+0.48%)
Sep 18, 2007 1052 1081 1047 1077 0 +29.28(+2.79%)
Sep 17, 2007 1041 1055 1036 1048 0 +4.26(+0.41%)
Sep 14, 2007 1033 1051 1029 1044 0 +4.69(+0.45%)
Sep 13, 2007 1032 1046 1028 1039 0 +11.03(+1.07%)
Sep 12, 2007 1022 1036 1018 1028 0 +4.12(+0.40%)
Sep 11, 2007 1010 1029 1002 1024 0 +17.87(+1.78%)
Sep 10, 2007 1014 1021 994.73 1006 0 -6.57(-0.65%)
Sep 07, 2007 1023 1030 1007 1013 0 -20.34(-1.97%)
Sep 06, 2007 1031 1041 1022 1033 0 +4.88(+0.47%)
Sep 05, 2007 1029 1035 1018 1028 0 -5.11(-0.49%)
Sep 04, 2007 1016 1039 1014 1033 0 +13.30(+1.30%)
Aug 31, 2007 1024 1031 1012 1020 0 +7.16(+0.71%)
Aug 30, 2007 1010 1022 1001 1013 0 -3.00(-0.30%)
Aug 29, 2007 998.40 1020 992.56 1016 0 +21.83(+2.20%)
Aug 28, 2007 1014 1017 991.46 993.87 0 -23.73(-2.33%)
Aug 27, 2007 1023 1028 1013 1018 0 -10.86(-1.06%)
Aug 24, 2007 1010 1031 1006 1028 0 +19.34(+1.92%)
Aug 23, 2007 1014 1021 1000 1009 0 -0.37(-0.04%)
Aug 22, 2007 1010 1018 999.40 1009 0 +6.94(+0.69%)
Aug 21, 2007 1009 1016 992.91 1003 0 -8.04(-0.80%)
Aug 20, 2007 1009 1022 994.50 1011 0 -0.73(-0.07%)
Aug 17, 2007 1000 1026 984.11 1011 0 +34.27(+3.51%)
Aug 16, 2007 973.77 991.32 946.79 977.04 0 -2.93(-0.30%)
Aug 15, 2007 996.92 1014 976.18 979.98 0 -16.08(-1.61%)
Aug 14, 2007 1008 1015 987.75 996.05 0 -9.79(-0.97%)
Aug 13, 2007 1022 1032 998.20 1006 0 -10.97(-1.08%)
Aug 10, 2007 995.33 1028 985.39 1017 0 +11.18(+1.11%)
Aug 09, 2007 1022 1043 995.10 1006 0 -36.47(-3.50%)
Aug 08, 2007 1028 1051 1015 1042 0 +15.05(+1.47%)
Aug 07, 2007 1006 1038 994.96 1027 0 +16.52(+1.63%)
Aug 06, 2007 988.70 1014 971.47 1011 0 +20.64(+2.08%)
Aug 03, 2007 1005 1026 985.68 989.89 0 -29.53(-2.90%)
Aug 02, 2007 1023 1032 1003 1019 0 -3.54(-0.35%)
Aug 01, 2007 1009 1036 993.50 1023 0 +10.30(+1.02%)
Jul 31, 2007 1037 1043 1010 1013 0 -14.52(-1.41%)
Jul 30, 2007 1019 1033 1003 1027 0 +10.69(+1.05%)
Jul 27, 2007 1034 1045 1011 1016 0 -20.34(-1.96%)
Jul 26, 2007 1056 1067 1019 1037 0 -37.69(-3.51%)
Jul 25, 2007 1069 1086 1048 1075 0 +10.07(+0.95%)
Jul 24, 2007 1081 1091 1062 1064 0 -26.36(-2.42%)
Jul 23, 2007 1082 1098 1072 1091 0 +13.04(+1.21%)
Jul 20, 2007 1085 1095 1071 1078 0 -11.29(-1.04%)
Jul 19, 2007 1085 1098 1078 1089 0 +7.37(+0.68%)
Jul 18, 2007 1068 1089 1061 1082 0 +12.36(+1.16%)
Jul 17, 2007 1078 1085 1067 1069 0 -5.29(-0.49%)
Jul 16, 2007 1073 1085 1064 1075 0 -5.27(-0.49%)
Jul 13, 2007 1074 1086 1068 1080 0 +4.86(+0.45%)
Jul 12, 2007 1055 1078 1051 1075 0 +23.04(+2.19%)
Jul 11, 2007 1045 1056 1038 1052 0 +5.71(+0.55%)
Jul 10, 2007 1056 1063 1043 1046 0 -12.24(-1.16%)
Jul 09, 2007 1055 1065 1049 1059 0 +4.61(+0.44%)
Jul 06, 2007 1048 1059 1042 1054 0 +8.54(+0.82%)
Jul 05, 2007 1048 1054 1035 1045 0 -3.34(-0.32%)
Jul 03, 2007 1048 1053 1040 1049 0 +3.81(+0.36%)
Jul 02, 2007 1035 1048 1034 1045 0 +12.70(+1.23%)
Jun 29, 2007 1035 1046 1023 1032 0 +0.69(+0.07%)
Jun 28, 2007 1032 1042 1025 1032 0 +2.12(+0.21%)
Jun 27, 2007 1012 1031 1004 1029 0 +12.69(+1.25%)
Jun 26, 2007 1027 1033 1013 1017 0 -6.75(-0.66%)
Jun 25, 2007 1025 1039 1018 1023 0 -0.80(-0.08%)
Jun 22, 2007 1039 1044 1018 1024 0 -15.61(-1.50%)
Jun 21, 2007 1033 1045 1026 1040 0 +10.46(+1.02%)
Jun 20, 2007 1051 1057 1027 1029 0 -20.96(-2.00%)
Jun 19, 2007 1051 1056 1044 1050 0 -3.23(-0.31%)
Jun 18, 2007 1057 1062 1049 1054 0 -2.89(-0.27%)
Jun 15, 2007 1050 1064 1046 1056 0 +10.96(+1.05%)
Jun 14, 2007 1035 1051 1032 1046 0 +11.14(+1.08%)
Jun 13, 2007 1024 1038 1021 1034 0 +14.15(+1.39%)
Jun 12, 2007 1029 1036 1019 1020 0 -12.67(-1.23%)
Jun 11, 2007 1029 1041 1024 1033 0 +2.78(+0.27%)
Jun 08, 2007 1018 1032 1012 1030 0 +11.64(+1.14%)
Jun 07, 2007 1035 1043 1016 1018 0 -18.96(-1.83%)
Jun 06, 2007 1042 1047 1032 1037 0 -8.43(-0.81%)
Jun 05, 2007 1046 1053 1039 1046 0 -2.12(-0.20%)
Jun 04, 2007 1047 1053 1041 1048 0 -1.42(-0.14%)
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.