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 31, 2016 1161 1165 1148 1153 0 -5.69(-0.49%)
May 27, 2016 1159 1159 1159 1159 0 +3.60(+0.31%)
May 26, 2016 1161 1165 1149 1155 0 -4.93(-0.42%)
May 25, 2016 1154 1165 1150 1160 0 +8.91(+0.77%)
May 24, 2016 1147 1159 1143 1151 0 +8.36(+0.73%)
May 23, 2016 1139 1148 1135 1143 0 -0.56(-0.05%)
May 20, 2016 1148 1152 1138 1144 0 -0.16(-0.01%)
May 19, 2016 1133 1148 1128 1144 0 +3.92(+0.34%)
May 18, 2016 1144 1152 1130 1140 0 -3.84(-0.34%)
May 17, 2016 1148 1157 1138 1144 0 -7.82(-0.68%)
May 16, 2016 1145 1156 1142 1152 0 +9.26(+0.81%)
May 13, 2016 1153 1160 1139 1142 0 -14.03(-1.21%)
May 12, 2016 1158 1163 1148 1156 0 +6.02(+0.52%)
May 11, 2016 1155 1164 1148 1150 0 -12.25(-1.05%)
May 10, 2016 1152 1165 1150 1163 0 +13.40(+1.17%)
May 09, 2016 1150 1156 1137 1149 0 -0.22(-0.02%)
May 06, 2016 1139 1153 1135 1149 0 +6.69(+0.59%)
May 05, 2016 1150 1155 1136 1143 0 -1.36(-0.12%)
May 04, 2016 1145 1154 1135 1144 0 -3.98(-0.35%)
May 03, 2016 1150 1157 1137 1148 0 -9.64(-0.83%)
May 02, 2016 1149 1164 1144 1158 0 +8.78(+0.76%)
Apr 29, 2016 1153 1163 1139 1149 0 -2.64(-0.23%)
Apr 28, 2016 1149 1164 1142 1152 0 -6.21(-0.54%)
Apr 27, 2016 1152 1163 1144 1158 0 +6.75(+0.59%)
Apr 26, 2016 1156 1161 1142 1151 0 -1.10(-0.10%)
Apr 25, 2016 1150 1156 1139 1152 0 -1.14(-0.10%)
Apr 22, 2016 1150 1158 1142 1153 0 +5.13(+0.45%)
Apr 21, 2016 1153 1164 1143 1148 0 -4.93(-0.43%)
Apr 20, 2016 1155 1167 1144 1153 0 -1.72(-0.15%)
Apr 19, 2016 1150 1160 1144 1155 0 +7.39(+0.64%)
Apr 18, 2016 1136 1150 1127 1147 0 +10.08(+0.89%)
Apr 15, 2016 1138 1144 1131 1137 0 -1.15(-0.10%)
Apr 14, 2016 1137 1146 1130 1138 0 -0.07(-0.01%)
Apr 13, 2016 1135 1144 1125 1138 0 +7.68(+0.68%)
Apr 12, 2016 1123 1135 1118 1131 0 +10.78(+0.96%)
Apr 11, 2016 1122 1133 1118 1120 0 -0.59(-0.05%)
Apr 08, 2016 1123 1128 1115 1121 0 +5.89(+0.53%)
Apr 07, 2016 1120 1126 1108 1115 0 -11.77(-1.04%)
Apr 06, 2016 1120 1129 1112 1126 0 +11.17(+1.00%)
Apr 05, 2016 1118 1126 1110 1115 0 -8.91(-0.79%)
Apr 04, 2016 1130 1137 1119 1124 0 -5.50(-0.49%)
Apr 01, 2016 1121 1136 1116 1130 0 -2.50(-0.22%)
Mar 31, 2016 1134 1145 1127 1132 0 -3.90(-0.34%)
Mar 30, 2016 1142 1146 1131 1136 0 -0.11(-0.01%)
Mar 29, 2016 1127 1139 1120 1136 0 +5.10(+0.45%)
Mar 28, 2016 1131 1138 1125 1131 0 +1.12(+0.10%)
Mar 24, 2016 1130 1130 1130 1130 0 -0.21(-0.02%)
Mar 23, 2016 1135 1142 1125 1130 0 -6.65(-0.58%)
Mar 22, 2016 1132 1147 1126 1137 0 +0.76(+0.07%)
Mar 21, 2016 1138 1146 1130 1136 0 -4.26(-0.37%)
Mar 18, 2016 1141 1148 1129 1140 0 +4.20(+0.37%)
Mar 17, 2016 1127 1144 1118 1136 0 +13.52(+1.20%)
Mar 16, 2016 1117 1128 1106 1123 0 +5.65(+0.51%)
Mar 15, 2016 1108 1120 1103 1117 0 +1.40(+0.13%)
Mar 14, 2016 1112 1123 1103 1116 0 -2.67(-0.24%)
Mar 11, 2016 1124 1131 1112 1118 0 +4.44(+0.40%)
Mar 10, 2016 1118 1123 1099 1114 0 -2.34(-0.21%)
Mar 09, 2016 1121 1130 1110 1116 0 -0.24(-0.02%)
Mar 08, 2016 1128 1134 1111 1116 0 -16.63(-1.47%)
Mar 07, 2016 1118 1138 1115 1133 0 +11.87(+1.06%)
Mar 04, 2016 1118 1127 1108 1121 0 +4.61(+0.41%)
Mar 03, 2016 1111 1121 1101 1117 0 +3.85(+0.35%)
Mar 02, 2016 1097 1116 1087 1113 0 +14.76(+1.34%)
Mar 01, 2016 1088 1103 1081 1098 0 +18.73(+1.74%)
Feb 29, 2016 1091 1100 1076 1079 0 -11.76(-1.08%)
Feb 26, 2016 1103 1109 1086 1091 0 -4.18(-0.38%)
Feb 25, 2016 1085 1096 1073 1095 0 +11.93(+1.10%)
Feb 24, 2016 1070 1086 1059 1083 0 -0.23(-0.02%)
Feb 23, 2016 1091 1099 1078 1083 0 -10.55(-0.96%)
Feb 22, 2016 1088 1103 1085 1094 0 +8.77(+0.81%)
Feb 19, 2016 1085 1090 1072 1085 0 -2.99(-0.27%)
Feb 18, 2016 1094 1099 1078 1088 0 -1.16(-0.11%)
Feb 17, 2016 1084 1099 1076 1089 0 +11.54(+1.07%)
Feb 16, 2016 1079 1085 1062 1078 0 +10.54(+0.99%)
Feb 12, 2016 1067 1067 1067 1067 0 +21.71(+2.08%)
Feb 11, 2016 1043 1060 1030 1046 0 -12.06(-1.14%)
Feb 10, 2016 1059 1064 1055 1058 0 -7.86(-0.74%)
Feb 09, 2016 1060 1076 1047 1066 0 -7.26(-0.68%)
Feb 08, 2016 1056 1082 1045 1073 0 +6.33(+0.59%)
Feb 05, 2016 1064 1075 1053 1066 0 -0.52(-0.05%)
Feb 04, 2016 1060 1076 1047 1067 0 +5.04(+0.47%)
Feb 03, 2016 1045 1068 1024 1062 0 +25.71(+2.48%)
Feb 02, 2016 1038 1050 1025 1036 0 -19.25(-1.82%)
Feb 01, 2016 1052 1062 1040 1055 0 -7.72(-0.73%)
Jan 29, 2016 1045 1065 1040 1063 0 +19.60(+1.88%)
Jan 28, 2016 1045 1055 1024 1044 0 +13.24(+1.28%)
Jan 27, 2016 1034 1053 1020 1030 0 -8.33(-0.80%)
Jan 26, 2016 1023 1045 1015 1039 0 +26.62(+2.63%)
Jan 25, 2016 1030 1036 1009 1012 0 -23.27(-2.25%)
Jan 22, 2016 1037 1046 1018 1035 0 +19.84(+1.95%)
Jan 21, 2016 1008 1030 997.02 1016 0 +8.24(+0.82%)
Jan 20, 2016 1012 1026 981.17 1007 0 -21.08(-2.05%)
Jan 19, 2016 1038 1046 1013 1028 0 -1.48(-0.14%)
Jan 15, 2016 1030 1030 1030 1030 0 -19.19(-1.83%)
Jan 14, 2016 1033 1061 1021 1049 0 +21.66(+2.11%)
Jan 13, 2016 1045 1054 1021 1027 0 -9.90(-0.95%)
Jan 12, 2016 1036 1045 1017 1037 0 +8.41(+0.82%)
Jan 11, 2016 1034 1041 1013 1029 0 +1.35(+0.13%)
Jan 08, 2016 1049 1054 1024 1027 0 -16.57(-1.59%)
Jan 07, 2016 1046 1064 1036 1044 0 -19.49(-1.83%)
Jan 06, 2016 1063 1073 1053 1064 0 -15.36(-1.42%)
Jan 05, 2016 1076 1086 1066 1079 0 +2.14(+0.20%)
Jan 04, 2016 1076 1082 1062 1077 0 -11.18(-1.03%)
Dec 31, 2015 1088 1088 1088 1088 0 -6.89(-0.63%)
Dec 30, 2015 1099 1105 1093 1095 0 -9.62(-0.87%)
Dec 29, 2015 1109 1112 1098 1104 0 +5.70(+0.52%)
Dec 28, 2015 1095 1102 1090 1099 0 -4.91(-0.44%)
Dec 24, 2015 1104 1104 1104 1104 0 -5.49(-0.49%)
Dec 23, 2015 1096 1112 1091 1109 0 +21.84(+2.01%)
Dec 22, 2015 1082 1091 1075 1087 0 +11.14(+1.04%)
Dec 21, 2015 1078 1084 1066 1076 0 +4.83(+0.45%)
Dec 18, 2015 1084 1093 1069 1071 0 -17.98(-1.65%)
Dec 17, 2015 1107 1110 1088 1089 0 -17.92(-1.62%)
Dec 16, 2015 1098 1112 1088 1107 0 +10.29(+0.94%)
Dec 15, 2015 1082 1103 1077 1097 0 +27.48(+2.57%)
Dec 14, 2015 1060 1076 1051 1069 0 +9.64(+0.91%)
Dec 11, 2015 1065 1075 1055 1060 0 -15.65(-1.46%)
Dec 10, 2015 1077 1093 1071 1075 0 +0.34(+0.03%)
Dec 09, 2015 1072 1095 1066 1075 0 +2.20(+0.21%)
Dec 08, 2015 1078 1089 1064 1073 0 -18.50(-1.69%)
Dec 07, 2015 1095 1101 1080 1091 0 -12.59(-1.14%)
Dec 04, 2015 1083 1107 1079 1104 0 +16.96(+1.56%)
Dec 03, 2015 1100 1104 1080 1087 0 -9.97(-0.91%)
Dec 02, 2015 1113 1119 1094 1097 0 -19.65(-1.76%)
Dec 01, 2015 1110 1121 1104 1117 0 +8.47(+0.76%)
Nov 30, 2015 1113 1122 1104 1108 0 -2.82(-0.25%)
Nov 27, 2015 1111 1116 1103 1111 0 -0.22(-0.02%)
Nov 25, 2015 1111 1111 1111 1111 0 -4.94(-0.44%)
Nov 24, 2015 1101 1121 1098 1116 0 +11.31(+1.02%)
Nov 23, 2015 1105 1109 1104 1105 0 +2.77(+0.25%)
Nov 20, 2015 1104 1108 1098 1102 0 -2.07(-0.19%)
Nov 19, 2015 1104 1112 1098 1104 0 +0.42(+0.04%)
Nov 18, 2015 1089 1106 1084 1104 0 +15.41(+1.42%)
Nov 17, 2015 1094 1103 1083 1088 0 -6.13(-0.56%)
Nov 16, 2015 1069 1096 1066 1094 0 +24.64(+2.30%)
Nov 13, 2015 1082 1088 1066 1070 0 -13.59(-1.25%)
Nov 12, 2015 1097 1105 1081 1083 0 -22.48(-2.03%)
Nov 11, 2015 1113 1118 1101 1106 0 -6.76(-0.61%)
Nov 10, 2015 1108 1118 1103 1113 0 +4.16(+0.38%)
Nov 09, 2015 1120 1124 1102 1109 0 -17.89(-1.59%)
Nov 06, 2015 1125 1132 1111 1126 0 -6.33(-0.56%)
Nov 05, 2015 1141 1148 1126 1133 0 -9.29(-0.81%)
Nov 04, 2015 1150 1154 1136 1142 0 -7.38(-0.64%)
Nov 03, 2015 1140 1157 1135 1149 0 +10.23(+0.90%)
Nov 02, 2015 1119 1145 1113 1139 0 +18.91(+1.69%)
Oct 30, 2015 1119 1134 1106 1120 0 +2.85(+0.26%)
Oct 29, 2015 1117 1130 1106 1117 0 -1.09(-0.10%)
Oct 28, 2015 1110 1126 1098 1119 0 +10.10(+0.91%)
Oct 27, 2015 1108 1114 1096 1108 0 -9.17(-0.82%)
Oct 26, 2015 1124 1131 1111 1118 0 -9.06(-0.80%)
Oct 23, 2015 1124 1136 1114 1127 0 +8.49(+0.76%)
Oct 22, 2015 1100 1124 1096 1118 0 +22.36(+2.04%)
Oct 21, 2015 1103 1112 1092 1096 0 -4.62(-0.42%)
Oct 20, 2015 1098 1108 1091 1100 0 -2.00(-0.18%)
Oct 19, 2015 1105 1111 1094 1102 0 -6.81(-0.61%)
Oct 16, 2015 1108 1113 1097 1109 0 +7.77(+0.71%)
Oct 15, 2015 1094 1106 1085 1101 0 +11.03(+1.01%)
Oct 14, 2015 1086 1098 1079 1090 0 +3.95(+0.36%)
Oct 13, 2015 1085 1094 1079 1086 0 -3.60(-0.33%)
Oct 12, 2015 1092 1095 1081 1090 0 +0.63(+0.06%)
Oct 09, 2015 1097 1101 1083 1089 0 -5.97(-0.54%)
Oct 08, 2015 1082 1098 1076 1095 0 +12.89(+1.19%)
Oct 07, 2015 1078 1088 1065 1083 0 +13.45(+1.26%)
Oct 06, 2015 1064 1079 1054 1069 0 +6.14(+0.58%)
Oct 05, 2015 1056 1068 1047 1063 0 +15.23(+1.45%)
Oct 02, 2015 1019 1049 1013 1048 0 +18.22(+1.77%)
Oct 01, 2015 1034 1042 1017 1029 0 +0.88(+0.09%)
Sep 30, 2015 1024 1034 1015 1029 0 +13.97(+1.38%)
Sep 29, 2015 1010 1020 1002 1015 0 +5.49(+0.54%)
Sep 28, 2015 1020 1027 1007 1009 0 -16.67(-1.63%)
Sep 25, 2015 1028 1036 1018 1026 0 +8.11(+0.80%)
Sep 24, 2015 1007 1023 999.45 1018 0 +3.73(+0.37%)
Sep 23, 2015 1020 1025 1010 1014 0 -5.53(-0.54%)
Sep 22, 2015 1018 1027 1011 1020 0 -13.24(-1.28%)
Sep 21, 2015 1030 1039 1024 1033 0 +7.55(+0.74%)
Sep 18, 2015 1031 1040 1018 1025 0 -20.02(-1.92%)
Sep 17, 2015 1045 1062 1037 1045 0 +0.43(+0.04%)
Sep 16, 2015 1036 1050 1032 1045 0 +14.66(+1.42%)
Sep 15, 2015 1019 1037 1016 1030 0 +11.38(+1.12%)
Sep 14, 2015 1018 1023 1005 1019 0 -1.73(-0.17%)
Sep 11, 2015 1016 1023 1008 1020 0 +3.15(+0.31%)
Sep 10, 2015 1014 1026 1005 1017 0 +4.50(+0.44%)
Sep 09, 2015 1041 1045 1011 1013 0 -18.20(-1.77%)
Sep 08, 2015 1031 1035 1021 1031 0 +18.66(+1.84%)
Sep 04, 2015 1012 1012 1012 1012 0 -16.59(-1.61%)
Sep 03, 2015 1029 1042 1023 1029 0 +4.62(+0.45%)
Sep 02, 2015 1023 1027 1009 1024 0 -28.01(-2.66%)
Sep 01, 2015 1069 1077 1044 1052 0 +9.23(+0.88%)
Aug 31, 2015 1037 1049 1026 1043 0 -0.12(-0.01%)
Aug 28, 2015 1038 1051 1032 1043 0 +2.42(+0.23%)
Aug 27, 2015 1031 1045 1017 1041 0 +24.41(+2.40%)
Aug 26, 2015 999.47 1020 980.05 1016 0 +39.43(+4.04%)
Aug 25, 2015 1023 1027 973.66 976.98 0 -9.81(-0.99%)
Aug 24, 2015 973.30 1021 929.99 986.80 0 -44.65(-4.33%)
Aug 21, 2015 1056 1064 1030 1031 0 -33.45(-3.14%)
Aug 20, 2015 1079 1085 1063 1065 0 -19.38(-1.79%)
Aug 19, 2015 1095 1100 1079 1084 0 -15.21(-1.38%)
Aug 18, 2015 1103 1108 1094 1099 0 -5.44(-0.49%)
Aug 17, 2015 1099 1110 1090 1105 0 +2.84(+0.26%)
Aug 14, 2015 1101 1110 1095 1102 0 +1.18(+0.11%)
Aug 13, 2015 1101 1111 1094 1101 0 -2.38(-0.22%)
Aug 12, 2015 1092 1108 1081 1103 0 +6.06(+0.55%)
Aug 11, 2015 1096 1105 1086 1097 0 -13.31(-1.20%)
Aug 10, 2015 1098 1113 1095 1111 0 +18.44(+1.69%)
Aug 07, 2015 1099 1105 1087 1092 0 -9.88(-0.90%)
Aug 06, 2015 1098 1108 1088 1102 0 +2.78(+0.25%)
Aug 05, 2015 1105 1113 1094 1099 0 +0.83(+0.08%)
Aug 04, 2015 1104 1112 1094 1098 0 -8.27(-0.75%)
Aug 03, 2015 1111 1117 1099 1107 0 -6.46(-0.58%)
Jul 31, 2015 1133 1135 1109 1113 0 -23.65(-2.08%)
Jul 30, 2015 1142 1148 1128 1137 0 -10.72(-0.93%)
Jul 29, 2015 1136 1152 1132 1147 0 +10.21(+0.90%)
Jul 28, 2015 1121 1143 1115 1137 0 +21.65(+1.94%)
Jul 27, 2015 1114 1124 1107 1116 0 -5.54(-0.49%)
Jul 24, 2015 1135 1137 1118 1121 0 -13.06(-1.15%)
Jul 23, 2015 1144 1148 1130 1134 0 -3.86(-0.34%)
Jul 22, 2015 1141 1147 1133 1138 0 -1.77(-0.16%)
Jul 21, 2015 1145 1150 1136 1140 0 -4.91(-0.43%)
Jul 20, 2015 1148 1153 1141 1145 0 -5.71(-0.50%)
Jul 17, 2015 1148 1156 1140 1150 0 -2.08(-0.18%)
Jul 16, 2015 1155 1161 1146 1153 0 -2.16(-0.19%)
Jul 15, 2015 1153 1163 1146 1155 0 -0.83(-0.07%)
Jul 14, 2015 1149 1160 1146 1156 0 -17.05(-1.45%)
Jul 13, 2015 1169 1177 1165 1173 0 +8.43(+0.72%)
Jul 10, 2015 1164 1170 1156 1164 0 +7.89(+0.68%)
Jul 09, 2015 1173 1177 1154 1156 0 -3.86(-0.33%)
Jul 08, 2015 1169 1176 1157 1160 0 -17.51(-1.49%)
Jul 07, 2015 1165 1182 1154 1178 0 +11.41(+0.98%)
Jul 06, 2015 1162 1173 1158 1166 0 -4.65(-0.40%)
Jul 02, 2015 1171 1171 1171 1171 0 +3.19(+0.27%)
Jul 01, 2015 1170 1178 1156 1168 0 +2.61(+0.22%)
Jun 30, 2015 1174 1182 1160 1165 0 +2.08(+0.18%)
Jun 29, 2015 1173 1179 1162 1163 0 -20.46(-1.73%)
Jun 26, 2015 1184 1189 1178 1183 0 +0.19(+0.02%)
Jun 25, 2015 1193 1196 1182 1183 0 -6.65(-0.56%)
Jun 24, 2015 1196 1200 1189 1190 0 -6.33(-0.53%)
Jun 23, 2015 1200 1203 1191 1196 0 -2.09(-0.17%)
Jun 22, 2015 1201 1206 1194 1198 0 +1.92(+0.16%)
Jun 19, 2015 1197 1205 1193 1196 0 -4.47(-0.37%)
Jun 18, 2015 1193 1208 1190 1201 0 +10.79(+0.91%)
Jun 17, 2015 1189 1196 1181 1190 0 +4.60(+0.39%)
Jun 16, 2015 1180 1189 1172 1185 0 +9.79(+0.83%)
Jun 15, 2015 1175 1180 1169 1176 0 -7.57(-0.64%)
Jun 12, 2015 1187 1192 1179 1183 0 -8.78(-0.74%)
Jun 11, 2015 1195 1201 1188 1192 0 +0.58(+0.05%)
Jun 10, 2015 1192 1199 1184 1191 0 +10.17(+0.86%)
Jun 09, 2015 1184 1191 1174 1181 0 +3.85(+0.33%)
Jun 08, 2015 1174 1184 1169 1177 0 +2.22(+0.19%)
Jun 05, 2015 1178 1186 1170 1175 0 -4.26(-0.36%)
Jun 04, 2015 1184 1190 1175 1179 0 -10.43(-0.88%)
Jun 03, 2015 1193 1200 1185 1190 0 -0.30(-0.03%)
Jun 02, 2015 1190 1198 1183 1190 0 -1.35(-0.11%)
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.