Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holiday Index (CIX: HOLIDAY )

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 (%)
Nov 30, 2012 1026 1033 1018 1026 0 -0.22(-0.02%)
Nov 29, 2012 1025 1034 1018 1026 0 +2.17(+0.21%)
Nov 28, 2012 1011 1027 1004 1024 0 +7.90(+0.78%)
Nov 27, 2012 1022 1027 1011 1016 0 -6.28(-0.61%)
Nov 26, 2012 1015 1027 1007 1023 0 +7.62(+0.75%)
Nov 24, 2012 1006 1016 1001 1015 0 +0.00(+0.00%)
Nov 23, 2012 1006 1016 1001 1015 0 +18.16(+1.82%)
Nov 22, 2012 996.87 996.87 996.87 996.87 0 +0.00(+0.00%)
Nov 21, 2012 994.75 1003 988.13 996.87 0 +3.55(+0.36%)
Nov 20, 2012 998.56 1022 982.77 993.32 0 -1.77(-0.18%)
Nov 19, 2012 975.16 998.46 970.70 995.09 0 +33.50(+3.48%)
Nov 16, 2012 961.66 968.29 942.51 961.58 0 +0.07(+0.01%)
Nov 15, 2012 971.06 976.48 953.80 961.51 0 -11.50(-1.18%)
Nov 14, 2012 986.82 990.53 970.53 973.01 0 -10.68(-1.09%)
Nov 13, 2012 978.27 993.57 972.91 983.69 0 -4.86(-0.49%)
Nov 12, 2012 999.10 1003 982.61 988.55 0 -5.05(-0.51%)
Nov 09, 2012 989.17 1005 982.23 993.61 0 +1.51(+0.15%)
Nov 08, 2012 1012 1019 989.48 992.09 0 -19.01(-1.88%)
Nov 07, 2012 1027 1037 1006 1011 0 -25.67(-2.48%)
Nov 06, 2012 1038 1045 1028 1037 0 +4.75(+0.46%)
Nov 05, 2012 1030 1037 1021 1032 0 +7.19(+0.70%)
Nov 02, 2012 1042 1046 1022 1025 0 -15.12(-1.45%)
Nov 01, 2012 1039 1051 1029 1040 0 +7.04(+0.68%)
Oct 31, 2012 1037 1047 1022 1033 0 -5.90(-0.57%)
Oct 30, 2012 1039 1039 1039 1039 0 +0.00(+0.00%)
Oct 29, 2012 1039 1039 1039 1039 0 +0.00(+0.00%)
Oct 26, 2012 1037 1048 1022 1039 0 +3.12(+0.30%)
Oct 25, 2012 1048 1051 1030 1036 0 -4.83(-0.46%)
Oct 24, 2012 1048 1053 1035 1041 0 -1.09(-0.10%)
Oct 23, 2012 1051 1059 1035 1042 0 -18.11(-1.71%)
Oct 22, 2012 1054 1069 1041 1060 0 +8.60(+0.82%)
Oct 19, 2012 1073 1075 1048 1051 0 -24.56(-2.28%)
Oct 18, 2012 1082 1088 1069 1076 0 -10.45(-0.96%)
Oct 17, 2012 1085 1095 1077 1086 0 +0.39(+0.04%)
Oct 16, 2012 1074 1090 1068 1086 0 +15.22(+1.42%)
Oct 15, 2012 1065 1074 1055 1071 0 +9.60(+0.90%)
Oct 12, 2012 1059 1069 1053 1061 0 +4.18(+0.40%)
Oct 11, 2012 1076 1079 1055 1057 0 -7.23(-0.68%)
Oct 10, 2012 1066 1076 1059 1064 0 +0.20(+0.02%)
Oct 09, 2012 1076 1079 1056 1064 0 -14.43(-1.34%)
Oct 08, 2012 1082 1087 1073 1078 0 -9.97(-0.92%)
Oct 05, 2012 1098 1103 1085 1088 0 -7.45(-0.68%)
Oct 04, 2012 1095 1103 1088 1096 0 +3.79(+0.35%)
Oct 03, 2012 1085 1096 1080 1092 0 +10.03(+0.93%)
Oct 02, 2012 1085 1091 1070 1082 0 +1.14(+0.11%)
Oct 01, 2012 1090 1099 1076 1081 0 -3.56(-0.33%)
Sep 28, 2012 1094 1099 1080 1084 0 -14.37(-1.31%)
Sep 27, 2012 1087 1103 1079 1099 0 +12.50(+1.15%)
Sep 26, 2012 1091 1098 1080 1086 0 -8.95(-0.82%)
Sep 25, 2012 1112 1119 1094 1095 0 -15.97(-1.44%)
Sep 24, 2012 1109 1118 1102 1111 0 -9.22(-0.82%)
Sep 21, 2012 1127 1132 1118 1120 0 -3.34(-0.30%)
Sep 20, 2012 1120 1127 1113 1124 0 -0.27(-0.02%)
Sep 19, 2012 1121 1129 1118 1124 0 +3.34(+0.30%)
Sep 18, 2012 1119 1125 1113 1120 0 +0.34(+0.03%)
Sep 17, 2012 1122 1125 1114 1120 0 +0.98(+0.09%)
Sep 14, 2012 1117 1128 1111 1119 0 +6.76(+0.61%)
Sep 13, 2012 1101 1117 1095 1112 0 +15.97(+1.46%)
Sep 12, 2012 1096 1101 1085 1096 0 +5.21(+0.48%)
Sep 11, 2012 1093 1101 1085 1091 0 -1.86(-0.17%)
Sep 10, 2012 1106 1111 1090 1093 0 -13.63(-1.23%)
Sep 07, 2012 1107 1113 1099 1107 0 +0.59(+0.05%)
Sep 06, 2012 1093 1109 1085 1106 0 +19.11(+1.76%)
Sep 05, 2012 1091 1096 1083 1087 0 -3.23(-0.30%)
Sep 04, 2012 1084 1095 1078 1090 0 +5.71(+0.53%)
Sep 03, 2012 1086 1092 1075 1085 0 +0.00(+0.00%)
Aug 31, 2012 1086 1092 1075 1085 0 +4.58(+0.42%)
Aug 30, 2012 1088 1091 1077 1080 0 -11.43(-1.05%)
Aug 29, 2012 1091 1096 1086 1091 0 +1.28(+0.12%)
Aug 28, 2012 1088 1095 1083 1090 0 +0.39(+0.04%)
Aug 27, 2012 1094 1098 1086 1090 0 +8.27(+0.76%)
Aug 24, 2012 1072 1087 1068 1081 0 +6.03(+0.56%)
Aug 23, 2012 1081 1085 1071 1075 0 -8.40(-0.78%)
Aug 22, 2012 1073 1088 1067 1084 0 +7.10(+0.66%)
Aug 21, 2012 1088 1095 1070 1077 0 -7.85(-0.72%)
Aug 20, 2012 1076 1088 1071 1085 0 +9.07(+0.84%)
Aug 17, 2012 1071 1079 1065 1076 0 +8.27(+0.77%)
Aug 16, 2012 1060 1072 1055 1067 0 +4.90(+0.46%)
Aug 15, 2012 1059 1067 1055 1062 0 +1.99(+0.19%)
Aug 14, 2012 1063 1070 1056 1060 0 +0.04(+0.00%)
Aug 13, 2012 1055 1063 1051 1060 0 +3.72(+0.35%)
Aug 10, 2012 1054 1061 1049 1057 0 +0.29(+0.03%)
Aug 09, 2012 1054 1062 1051 1056 0 +1.27(+0.12%)
Aug 08, 2012 1051 1061 1042 1055 0 -0.15(-0.01%)
Aug 07, 2012 1055 1062 1048 1055 0 +3.95(+0.38%)
Aug 06, 2012 1050 1058 1045 1051 0 +5.39(+0.52%)
Aug 03, 2012 1041 1051 1037 1046 0 +17.37(+1.69%)
Aug 02, 2012 1023 1036 1015 1028 0 -1.71(-0.17%)
Aug 01, 2012 1042 1044 1025 1030 0 -4.39(-0.42%)
Jul 31, 2012 1034 1043 1027 1035 0 +2.38(+0.23%)
Jul 30, 2012 1030 1040 1023 1032 0 +3.87(+0.38%)
Jul 27, 2012 1014 1032 1008 1028 0 +20.67(+2.05%)
Jul 26, 2012 1007 1016 996.64 1008 0 +15.03(+1.51%)
Jul 25, 2012 996.71 1004 986.93 992.62 0 -17.47(-1.73%)
Jul 24, 2012 1016 1021 1003 1010 0 -4.04(-0.40%)
Jul 23, 2012 1008 1019 997.08 1014 0 -10.47(-1.02%)
Jul 20, 2012 1034 1039 1020 1025 0 -11.31(-1.09%)
Jul 19, 2012 1034 1042 1023 1036 0 +7.35(+0.71%)
Jul 18, 2012 1021 1033 1017 1029 0 +5.62(+0.55%)
Jul 17, 2012 1023 1029 1012 1023 0 +4.54(+0.45%)
Jul 16, 2012 1018 1025 1012 1018 0 -1.35(-0.13%)
Jul 13, 2012 1008 1023 1004 1020 0 +16.38(+1.63%)
Jul 12, 2012 1007 1012 993.52 1003 0 -10.32(-1.02%)
Jul 11, 2012 1018 1022 1004 1014 0 -7.09(-0.69%)
Jul 10, 2012 1032 1037 1014 1021 0 -5.63(-0.55%)
Jul 09, 2012 1022 1030 1016 1026 0 +1.85(+0.18%)
Jul 06, 2012 1026 1032 1017 1025 0 -6.75(-0.65%)
Jul 05, 2012 1023 1038 1019 1031 0 +5.24(+0.51%)
Jul 04, 2012 1017 1028 1013 1026 0 +0.00(+0.00%)
Jul 03, 2012 1017 1028 1013 1026 0 +8.95(+0.88%)
Jul 02, 2012 1012 1021 1006 1017 0 +5.83(+0.58%)
Jun 29, 2012 1003 1014 990.14 1011 0 +22.87(+2.31%)
Jun 28, 2012 988.20 994.56 976.20 988.42 0 -7.10(-0.71%)
Jun 27, 2012 994.80 1002 988.69 995.52 0 +2.88(+0.29%)
Jun 26, 2012 989.03 998.28 984.05 992.65 0 +7.12(+0.72%)
Jun 25, 2012 992.03 997.17 979.57 985.53 0 -15.51(-1.55%)
Jun 22, 2012 999.48 1005 990.36 1001 0 +5.78(+0.58%)
Jun 21, 2012 1013 1018 993.96 995.26 0 -16.69(-1.65%)
Jun 20, 2012 1012 1018 1003 1012 0 +1.81(+0.18%)
Jun 19, 2012 1005 1018 1001 1010 0 +8.48(+0.85%)
Jun 18, 2012 990.29 1007 986.07 1002 0 +8.56(+0.86%)
Jun 15, 2012 988.69 996.41 983.78 993.10 0 +8.24(+0.84%)
Jun 14, 2012 981.91 989.78 974.51 984.87 0 +4.58(+0.47%)
Jun 13, 2012 986.48 993.05 976.94 980.29 0 -8.54(-0.86%)
Jun 12, 2012 984.65 990.84 974.69 988.83 0 +8.31(+0.85%)
Jun 11, 2012 1003 1006 978.92 980.51 0 -14.17(-1.42%)
Jun 08, 2012 979.72 996.16 975.18 994.68 0 +13.65(+1.39%)
Jun 07, 2012 991.37 993.86 978.56 981.03 0 -0.67(-0.07%)
Jun 06, 2012 971.46 984.58 968.63 981.70 0 +18.93(+1.97%)
Jun 05, 2012 959.97 968.76 954.93 962.77 0 +0.14(+0.01%)
Jun 04, 2012 959.34 968.01 945.74 962.63 0 +5.51(+0.58%)
Jun 01, 2012 967.02 973.34 954.13 957.12 0 -24.84(-2.53%)
May 31, 2012 982.81 990.24 971.10 981.97 0 +0.43(+0.04%)
May 30, 2012 978.44 988.26 970.88 981.54 0 -5.33(-0.54%)
May 29, 2012 982.09 990.55 975.71 986.88 0 +16.22(+1.67%)
May 28, 2012 971.23 977.90 964.76 970.66 0 +0.00(+0.00%)
May 25, 2012 971.23 977.90 964.76 970.66 0 -1.42(-0.15%)
May 24, 2012 978.43 982.93 963.31 972.08 0 -3.99(-0.41%)
May 23, 2012 966.12 981.10 954.68 976.06 0 +1.39(+0.14%)
May 22, 2012 980.60 989.95 966.40 974.67 0 -1.05(-0.11%)
May 21, 2012 951.05 977.27 947.31 975.72 0 +27.04(+2.85%)
May 18, 2012 956.17 965.89 940.20 948.68 0 -4.88(-0.51%)
May 17, 2012 970.35 976.88 951.92 953.56 0 -11.29(-1.17%)
May 16, 2012 974.98 980.37 959.58 964.85 0 -7.16(-0.74%)
May 15, 2012 979.71 987.86 968.46 972.01 0 -5.71(-0.58%)
May 14, 2012 981.60 990.14 974.63 977.72 0 -13.00(-1.31%)
May 11, 2012 984.73 1002 982.43 990.73 0 -1.10(-0.11%)
May 10, 2012 995.53 1001 985.86 991.82 0 +1.28(+0.13%)
May 09, 2012 980.10 997.65 975.61 990.54 0 +1.50(+0.15%)
May 08, 2012 991.01 996.60 973.88 989.04 0 -7.67(-0.77%)
May 07, 2012 989.19 1003 986.81 996.71 0 +3.41(+0.34%)
May 04, 2012 1008 1012 991.71 993.31 0 -21.89(-2.16%)
May 03, 2012 1022 1026 1010 1015 0 -4.09(-0.40%)
May 02, 2012 1012 1023 1008 1019 0 +3.34(+0.33%)
May 01, 2012 1015 1030 1010 1016 0 +0.22(+0.02%)
Apr 30, 2012 1021 1027 1009 1016 0 -11.41(-1.11%)
Apr 27, 2012 1029 1034 1020 1027 0 +6.49(+0.64%)
Apr 26, 2012 1018 1028 1008 1021 0 +4.50(+0.44%)
Apr 25, 2012 1016 1025 1008 1016 0 +34.77(+3.54%)
Apr 24, 2012 987.19 995.06 974.29 981.38 0 -9.80(-0.99%)
Apr 23, 2012 990.87 998.44 976.69 991.18 0 -12.90(-1.28%)
Apr 20, 2012 1012 1022 996.97 1004 0 +2.00(+0.20%)
Apr 19, 2012 1014 1022 996.74 1002 0 -15.54(-1.53%)
Apr 18, 2012 1019 1029 1010 1018 0 -3.49(-0.34%)
Apr 17, 2012 998.95 1025 992.50 1021 0 +25.44(+2.55%)
Apr 16, 2012 1013 1018 987.96 995.67 0 -10.78(-1.07%)
Apr 13, 2012 1020 1025 1003 1006 0 -17.05(-1.67%)
Apr 12, 2012 1017 1030 1012 1024 0 +8.22(+0.81%)
Apr 11, 2012 1022 1026 1010 1015 0 +3.03(+0.30%)
Apr 10, 2012 1030 1036 1008 1012 0 -18.54(-1.80%)
Apr 09, 2012 1024 1037 1020 1031 0 -5.41(-0.52%)
Apr 06, 2012 1029 1040 1024 1036 0 +0.00(+0.00%)
Apr 05, 2012 1029 1040 1024 1036 0 +8.26(+0.80%)
Apr 04, 2012 1031 1034 1019 1028 0 -13.11(-1.26%)
Apr 03, 2012 1044 1051 1032 1041 0 -0.25(-0.02%)
Apr 02, 2012 1027 1045 1023 1041 0 +14.15(+1.38%)
Mar 30, 2012 1034 1038 1022 1027 0 -4.07(-0.39%)
Mar 29, 2012 1030 1037 1022 1031 0 -6.98(-0.67%)
Mar 28, 2012 1045 1049 1030 1038 0 -3.27(-0.31%)
Mar 27, 2012 1039 1048 1034 1041 0 +3.22(+0.31%)
Mar 26, 2012 1027 1039 1023 1038 0 +17.64(+1.73%)
Mar 23, 2012 1023 1027 1012 1021 0 -2.09(-0.20%)
Mar 22, 2012 1018 1029 1015 1023 0 -2.59(-0.25%)
Mar 21, 2012 1026 1035 1022 1025 0 -2.52(-0.25%)
Mar 20, 2012 1021 1032 1007 1028 0 +1.58(+0.15%)
Mar 19, 2012 1024 1031 1015 1026 0 +7.51(+0.74%)
Mar 16, 2012 1022 1027 1011 1019 0 -1.82(-0.18%)
Mar 15, 2012 1025 1030 1009 1021 0 +0.82(+0.08%)
Mar 14, 2012 1013 1026 1007 1020 0 +10.33(+1.02%)
Mar 13, 2012 996.66 1010 992.00 1009 0 +18.92(+1.91%)
Mar 12, 2012 987.58 994.23 983.01 990.47 0 +6.00(+0.61%)
Mar 09, 2012 983.71 989.68 979.56 984.47 0 +2.88(+0.29%)
Mar 08, 2012 975.09 985.40 970.80 981.58 0 +13.55(+1.40%)
Mar 07, 2012 967.84 974.46 957.95 968.03 0 +6.87(+0.71%)
Mar 06, 2012 959.04 970.26 949.96 961.16 0 -11.49(-1.18%)
Mar 05, 2012 978.61 984.69 962.48 972.65 0 -6.98(-0.71%)
Mar 02, 2012 981.07 985.93 975.30 979.63 0 -2.99(-0.30%)
Mar 01, 2012 982.55 988.12 972.44 982.62 0 +7.29(+0.75%)
Feb 29, 2012 978.09 985.35 968.55 975.34 0 +0.92(+0.09%)
Feb 28, 2012 963.16 976.34 959.97 974.41 0 +13.72(+1.43%)
Feb 27, 2012 955.41 965.73 949.15 960.69 0 +0.74(+0.08%)
Feb 24, 2012 958.68 963.38 952.41 959.95 0 +5.02(+0.53%)
Feb 23, 2012 950.27 959.60 942.65 954.92 0 +5.62(+0.59%)
Feb 22, 2012 951.85 958.55 943.65 949.30 0 -6.57(-0.69%)
Feb 21, 2012 952.36 961.86 945.32 955.87 0 +2.75(+0.29%)
Feb 20, 2012 952.29 958.93 946.26 953.12 0 +0.00(+0.00%)
Feb 17, 2012 952.29 958.93 946.26 953.12 0 +2.42(+0.25%)
Feb 16, 2012 934.57 955.58 929.94 950.70 0 +11.54(+1.23%)
Feb 15, 2012 954.55 964.19 936.31 939.16 0 -10.25(-1.08%)
Feb 14, 2012 945.14 952.24 937.38 949.41 0 +3.46(+0.37%)
Feb 13, 2012 943.75 950.28 938.40 945.95 0 +9.14(+0.98%)
Feb 10, 2012 934.60 942.95 929.08 936.81 0 -3.58(-0.38%)
Feb 09, 2012 931.14 944.53 926.67 940.39 0 +11.44(+1.23%)
Feb 08, 2012 923.13 932.60 918.65 928.96 0 +6.80(+0.74%)
Feb 07, 2012 916.02 925.53 912.79 922.15 0 +5.25(+0.57%)
Feb 06, 2012 912.62 921.15 908.71 916.91 0 +0.10(+0.01%)
Feb 03, 2012 910.84 920.25 906.84 916.80 0 +12.54(+1.39%)
Feb 02, 2012 906.11 911.36 898.32 904.26 0 -0.83(-0.09%)
Feb 01, 2012 902.56 911.22 899.08 905.09 0 +3.65(+0.40%)
Jan 31, 2012 903.09 906.96 892.56 901.45 0 +3.37(+0.38%)
Jan 30, 2012 887.26 900.74 883.07 898.07 0 +4.21(+0.47%)
Jan 27, 2012 891.68 898.97 887.42 893.87 0 +0.79(+0.09%)
Jan 26, 2012 900.05 903.37 888.12 893.08 0 -3.43(-0.38%)
Jan 25, 2012 893.77 902.86 884.69 896.51 0 +19.85(+2.26%)
Jan 24, 2012 875.53 882.83 868.99 876.66 0 -3.51(-0.40%)
Jan 23, 2012 877.08 885.78 871.64 880.18 0 +3.52(+0.40%)
Jan 20, 2012 875.70 883.92 867.38 876.66 0 +4.26(+0.49%)
Jan 19, 2012 868.80 877.76 864.19 872.40 0 +4.36(+0.50%)
Jan 18, 2012 860.34 869.97 856.62 868.04 0 +9.77(+1.14%)
Jan 17, 2012 859.09 865.14 853.71 858.27 0 +6.61(+0.78%)
Jan 16, 2012 848.36 854.21 843.10 851.66 0 +0.00(+0.00%)
Jan 13, 2012 848.36 854.21 843.10 851.66 0 -1.81(-0.21%)
Jan 12, 2012 854.29 857.93 846.83 853.47 0 +1.50(+0.18%)
Jan 11, 2012 849.36 856.12 844.20 851.96 0 -2.51(-0.29%)
Jan 10, 2012 857.36 861.70 849.51 854.48 0 +3.83(+0.45%)
Jan 09, 2012 854.83 860.01 846.73 850.64 0 -1.07(-0.13%)
Jan 06, 2012 847.12 856.69 842.81 851.72 0 +3.68(+0.43%)
Jan 05, 2012 841.78 850.43 834.84 848.03 0 +2.58(+0.30%)
Jan 04, 2012 840.50 850.49 835.25 845.46 0 +2.94(+0.35%)
Jan 03, 2012 839.83 849.70 835.62 842.51 0 +15.25(+1.84%)
Jan 02, 2012 829.28 832.14 824.76 827.26 0 +0.02(+0.00%)
Dec 30, 2011 829.28 832.25 824.68 827.24 0 -2.20(-0.27%)
Dec 29, 2011 823.64 830.99 818.91 829.44 0 +6.54(+0.79%)
Dec 28, 2011 831.03 833.21 820.26 822.90 0 -7.58(-0.91%)
Dec 27, 2011 827.80 835.10 824.93 830.48 0 +1.42(+0.17%)
Dec 26, 2011 823.06 830.46 819.42 829.06 0 +0.00(+0.00%)
Dec 23, 2011 823.06 830.46 819.42 829.06 0 +8.19(+1.00%)
Dec 22, 2011 818.72 824.29 813.11 820.87 0 +4.25(+0.52%)
Dec 21, 2011 819.47 824.51 807.49 816.62 0 -2.30(-0.28%)
Dec 20, 2011 809.40 821.96 806.37 818.92 0 +21.36(+2.68%)
Dec 19, 2011 807.46 811.62 794.87 797.56 0 -7.75(-0.96%)
Dec 16, 2011 805.75 813.45 800.63 805.31 0 -3.11(-0.38%)
Dec 15, 2011 814.55 818.81 805.66 808.42 0 -0.34(-0.04%)
Dec 14, 2011 815.44 820.01 802.81 808.76 0 -10.25(-1.25%)
Dec 13, 2011 831.30 837.35 815.34 819.01 0 -10.63(-1.28%)
Dec 12, 2011 829.45 834.76 822.39 829.64 0 -7.06(-0.84%)
Dec 09, 2011 830.20 839.76 825.75 836.70 0 +9.73(+1.18%)
Dec 08, 2011 834.35 840.61 825.36 826.97 0 -10.58(-1.26%)
Dec 07, 2011 834.45 843.07 827.78 837.55 0 +0.90(+0.11%)
Dec 06, 2011 839.12 844.50 831.92 836.65 0 -1.88(-0.22%)
Dec 05, 2011 841.02 845.34 832.17 838.53 0 +6.90(+0.83%)
Dec 02, 2011 837.01 842.60 828.39 831.63 0 -0.33(-0.04%)
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.