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 (%)
Apr 28, 2017 1812 1816 1791 1800 0 +2.85(+0.16%)
Apr 27, 2017 1795 1802 1786 1797 0 +6.01(+0.34%)
Apr 26, 2017 1795 1803 1785 1791 0 -2.48(-0.14%)
Apr 25, 2017 1789 1798 1783 1794 0 +12.97(+0.73%)
Apr 24, 2017 1783 1789 1773 1781 0 +19.16(+1.09%)
Apr 21, 2017 1760 1769 1752 1761 0 +2.21(+0.13%)
Apr 20, 2017 1751 1766 1746 1759 0 +16.02(+0.92%)
Apr 19, 2017 1755 1760 1739 1743 0 -5.26(-0.30%)
Apr 18, 2017 1746 1757 1742 1748 0 -1.56(-0.09%)
Apr 17, 2017 1739 1753 1735 1750 0 +15.57(+0.90%)
Apr 13, 2017 1743 1752 1733 1734 0 -11.07(-0.63%)
Apr 12, 2017 1748 1753 1739 1746 0 -2.31(-0.13%)
Apr 11, 2017 1754 1759 1733 1748 0 -6.09(-0.35%)
Apr 10, 2017 1751 1762 1744 1754 0 +5.19(+0.30%)
Apr 07, 2017 1751 1758 1742 1749 0 -1.09(-0.06%)
Apr 06, 2017 1756 1765 1744 1750 0 -2.10(-0.12%)
Apr 05, 2017 1759 1772 1748 1752 0 -6.16(-0.35%)
Apr 04, 2017 1746 1762 1742 1758 0 +7.82(+0.45%)
Apr 03, 2017 1753 1759 1741 1750 0 -2.55(-0.15%)
Mar 31, 2017 1746 1761 1741 1753 0 +4.98(+0.28%)
Mar 30, 2017 1745 1754 1739 1748 0 +2.35(+0.13%)
Mar 29, 2017 1733 1750 1730 1745 0 +11.23(+0.65%)
Mar 28, 2017 1717 1738 1711 1734 0 +17.30(+1.01%)
Mar 27, 2017 1704 1722 1697 1717 0 +3.39(+0.20%)
Mar 24, 2017 1721 1725 1708 1714 0 -0.54(-0.03%)
Mar 23, 2017 1715 1723 1709 1714 0 -2.43(-0.14%)
Mar 22, 2017 1702 1720 1698 1717 0 +11.18(+0.66%)
Mar 21, 2017 1729 1736 1702 1705 0 -18.06(-1.05%)
Mar 20, 2017 1719 1729 1713 1723 0 +7.47(+0.44%)
Mar 17, 2017 1721 1726 1710 1716 0 +0.79(+0.05%)
Mar 16, 2017 1716 1720 1708 1715 0 +0.95(+0.06%)
Mar 15, 2017 1708 1718 1698 1714 0 +9.10(+0.53%)
Mar 14, 2017 1707 1713 1699 1705 0 -1.38(-0.08%)
Mar 13, 2017 1705 1713 1700 1706 0 +0.88(+0.05%)
Mar 10, 2017 1708 1713 1699 1706 0 +5.93(+0.35%)
Mar 09, 2017 1701 1706 1689 1700 0 -0.51(-0.03%)
Mar 08, 2017 1695 1707 1692 1700 0 +2.96(+0.17%)
Mar 07, 2017 1695 1705 1690 1697 0 +0.14(+0.01%)
Mar 06, 2017 1697 1704 1688 1697 0 -5.62(-0.33%)
Mar 03, 2017 1697 1709 1690 1703 0 +3.23(+0.19%)
Mar 02, 2017 1707 1713 1694 1699 0 -9.73(-0.57%)
Mar 01, 2017 1700 1716 1692 1709 0 +18.96(+1.12%)
Feb 28, 2017 1694 1699 1683 1690 0 -9.46(-0.56%)
Feb 27, 2017 1700 1707 1690 1700 0 -1.18(-0.07%)
Feb 24, 2017 1692 1704 1683 1701 0 +3.32(+0.20%)
Feb 23, 2017 1705 1711 1691 1698 0 -4.85(-0.28%)
Feb 22, 2017 1700 1706 1692 1702 0 +2.17(+0.13%)
Feb 21, 2017 1695 1707 1690 1700 0 +12.76(+0.76%)
Feb 17, 2017 1687 1687 1687 1687 0 +2.95(+0.18%)
Feb 16, 2017 1686 1694 1678 1685 0 -0.21(-0.01%)
Feb 15, 2017 1678 1689 1671 1685 0 +3.61(+0.21%)
Feb 14, 2017 1671 1684 1664 1681 0 +9.44(+0.56%)
Feb 13, 2017 1669 1681 1662 1672 0 +11.24(+0.68%)
Feb 10, 2017 1662 1669 1655 1660 0 -2.01(-0.12%)
Feb 09, 2017 1651 1668 1646 1662 0 +11.82(+0.72%)
Feb 08, 2017 1644 1658 1639 1651 0 +7.51(+0.46%)
Feb 07, 2017 1639 1651 1634 1643 0 +4.84(+0.30%)
Feb 06, 2017 1634 1644 1627 1638 0 +0.89(+0.05%)
Feb 03, 2017 1632 1644 1626 1637 0 -2.52(-0.15%)
Feb 02, 2017 1635 1649 1627 1640 0 +1.34(+0.08%)
Feb 01, 2017 1635 1655 1626 1639 0 +23.81(+1.47%)
Jan 31, 2017 1613 1620 1602 1615 0 -2.86(-0.18%)
Jan 30, 2017 1615 1624 1602 1618 0 -4.62(-0.28%)
Jan 27, 2017 1626 1632 1611 1622 0 +1.61(+0.10%)
Jan 26, 2017 1619 1630 1611 1621 0 +2.96(+0.18%)
Jan 25, 2017 1611 1624 1605 1618 0 +13.42(+0.84%)
Jan 24, 2017 1597 1607 1591 1604 0 +7.18(+0.45%)
Jan 23, 2017 1593 1604 1587 1597 0 +3.44(+0.22%)
Jan 20, 2017 1598 1601 1587 1594 0 +3.07(+0.19%)
Jan 19, 2017 1593 1602 1586 1591 0 -5.16(-0.32%)
Jan 18, 2017 1597 1603 1587 1596 0 -3.54(-0.22%)
Jan 17, 2017 1593 1608 1584 1599 0 +5.49(+0.34%)
Jan 13, 2017 1594 1594 1594 1594 0 -1.32(-0.08%)
Jan 12, 2017 1593 1604 1581 1595 0 -1.01(-0.06%)
Jan 11, 2017 1586 1599 1580 1596 0 +10.25(+0.65%)
Jan 10, 2017 1585 1595 1576 1586 0 +0.21(+0.01%)
Jan 09, 2017 1582 1594 1577 1586 0 +3.88(+0.25%)
Jan 06, 2017 1570 1589 1563 1582 0 +12.15(+0.77%)
Jan 05, 2017 1558 1575 1552 1570 0 +7.47(+0.48%)
Jan 04, 2017 1559 1570 1554 1562 0 +4.51(+0.29%)
Jan 03, 2017 1559 1565 1543 1558 0 +6.61(+0.43%)
Dec 30, 2016 1551 1551 1551 1551 0 -12.90(-0.82%)
Dec 29, 2016 1564 1572 1558 1564 0 -2.16(-0.14%)
Dec 28, 2016 1576 1581 1561 1566 0 -7.07(-0.45%)
Dec 27, 2016 1567 1583 1564 1573 0 +7.11(+0.45%)
Dec 23, 2016 1566 1566 1566 1566 0 -2.70(-0.17%)
Dec 22, 2016 1578 1583 1561 1569 0 -12.55(-0.79%)
Dec 21, 2016 1581 1588 1574 1581 0 -1.31(-0.08%)
Dec 20, 2016 1580 1589 1574 1583 0 +4.48(+0.28%)
Dec 19, 2016 1567 1587 1562 1578 0 +13.07(+0.84%)
Dec 16, 2016 1575 1579 1558 1565 0 -5.60(-0.36%)
Dec 15, 2016 1572 1585 1564 1571 0 -2.41(-0.15%)
Dec 14, 2016 1581 1592 1568 1573 0 -8.52(-0.54%)
Dec 13, 2016 1570 1593 1566 1582 0 +18.00(+1.15%)
Dec 12, 2016 1561 1576 1551 1564 0 -2.96(-0.19%)
Dec 09, 2016 1556 1573 1550 1567 0 +13.85(+0.89%)
Dec 08, 2016 1548 1563 1540 1553 0 +2.40(+0.15%)
Dec 07, 2016 1527 1552 1521 1550 0 +20.75(+1.36%)
Dec 06, 2016 1528 1536 1518 1530 0 +5.55(+0.36%)
Dec 05, 2016 1520 1535 1507 1524 0 +10.93(+0.72%)
Dec 02, 2016 1510 1521 1502 1513 0 -0.05(-0.00%)
Dec 01, 2016 1524 1531 1505 1513 0 -12.46(-0.82%)
Nov 30, 2016 1539 1548 1522 1526 0 -15.36(-1.00%)
Nov 29, 2016 1536 1550 1528 1541 0 +4.39(+0.29%)
Nov 28, 2016 1538 1549 1530 1537 0 -6.76(-0.44%)
Nov 25, 2016 1541 1549 1534 1543 0 +5.07(+0.33%)
Nov 23, 2016 1538 1538 1538 1538 0 -5.56(-0.36%)
Nov 22, 2016 1541 1551 1535 1544 0 +7.06(+0.46%)
Nov 21, 2016 1522 1541 1518 1537 0 +18.44(+1.21%)
Nov 18, 2016 1522 1533 1513 1518 0 -5.93(-0.39%)
Nov 17, 2016 1517 1530 1506 1524 0 +8.95(+0.59%)
Nov 16, 2016 1496 1521 1490 1515 0 +18.51(+1.24%)
Nov 15, 2016 1486 1506 1479 1497 0 +18.76(+1.27%)
Nov 14, 2016 1498 1504 1460 1478 0 -21.91(-1.46%)
Nov 11, 2016 1487 1506 1477 1500 0 +6.80(+0.46%)
Nov 10, 2016 1526 1533 1477 1493 0 -28.09(-1.85%)
Nov 09, 2016 1501 1528 1487 1521 0 -3.93(-0.26%)
Nov 08, 2016 1520 1534 1512 1525 0 +4.58(+0.30%)
Nov 07, 2016 1509 1523 1502 1521 0 +30.97(+2.08%)
Nov 04, 2016 1493 1509 1484 1490 0 -13.65(-0.91%)
Nov 03, 2016 1510 1520 1498 1503 0 -7.72(-0.51%)
Nov 02, 2016 1517 1526 1505 1511 0 -7.84(-0.52%)
Nov 01, 2016 1536 1540 1507 1519 0 -14.29(-0.93%)
Oct 31, 2016 1534 1543 1526 1533 0 +0.76(+0.05%)
Oct 28, 2016 1533 1548 1526 1532 0 -13.11(-0.85%)
Oct 27, 2016 1558 1564 1541 1545 0 -8.79(-0.57%)
Oct 26, 2016 1552 1565 1539 1554 0 -15.45(-0.98%)
Oct 25, 2016 1569 1578 1561 1570 0 -0.13(-0.01%)
Oct 24, 2016 1557 1573 1553 1570 0 +19.64(+1.27%)
Oct 21, 2016 1548 1558 1539 1550 0 +11.44(+0.74%)
Oct 20, 2016 1540 1546 1528 1539 0 -2.98(-0.19%)
Oct 19, 2016 1543 1549 1524 1542 0 -0.68(-0.04%)
Oct 18, 2016 1546 1552 1537 1542 0 +6.56(+0.43%)
Oct 17, 2016 1541 1545 1528 1536 0 -6.83(-0.44%)
Oct 14, 2016 1548 1555 1538 1543 0 +4.38(+0.28%)
Oct 13, 2016 1532 1545 1520 1538 0 -1.81(-0.12%)
Oct 12, 2016 1541 1548 1531 1540 0 +4.46(+0.29%)
Oct 11, 2016 1552 1558 1531 1536 0 -11.35(-0.73%)
Oct 10, 2016 1544 1558 1537 1547 0 +10.11(+0.66%)
Oct 07, 2016 1539 1541 1530 1537 0 -0.02(-0.00%)
Oct 06, 2016 1540 1545 1527 1537 0 -2.37(-0.15%)
Oct 05, 2016 1538 1548 1532 1539 0 +6.21(+0.41%)
Oct 04, 2016 1537 1548 1527 1533 0 -0.57(-0.04%)
Oct 03, 2016 1534 1540 1526 1534 0 -4.43(-0.29%)
Sep 30, 2016 1531 1544 1526 1538 0 +12.72(+0.83%)
Sep 29, 2016 1535 1546 1520 1525 0 -16.42(-1.07%)
Sep 28, 2016 1538 1548 1530 1542 0 +5.84(+0.38%)
Sep 27, 2016 1523 1539 1517 1536 0 +14.92(+0.98%)
Sep 26, 2016 1521 1531 1513 1521 0 -10.50(-0.69%)
Sep 23, 2016 1539 1546 1524 1531 0 -10.09(-0.65%)
Sep 22, 2016 1538 1548 1532 1542 0 +13.00(+0.85%)
Sep 21, 2016 1525 1533 1511 1529 0 +11.92(+0.79%)
Sep 20, 2016 1518 1526 1510 1517 0 +1.52(+0.10%)
Sep 19, 2016 1527 1536 1511 1515 0 -7.52(-0.49%)
Sep 16, 2016 1523 1532 1511 1523 0 -1.49(-0.10%)
Sep 15, 2016 1504 1528 1498 1524 0 +27.99(+1.87%)
Sep 14, 2016 1487 1510 1480 1496 0 +11.45(+0.77%)
Sep 13, 2016 1488 1497 1476 1485 0 -3.72(-0.25%)
Sep 12, 2016 1459 1492 1455 1488 0 +24.48(+1.67%)
Sep 09, 2016 1485 1495 1463 1464 0 -33.42(-2.23%)
Sep 08, 2016 1506 1511 1491 1497 0 -18.07(-1.19%)
Sep 07, 2016 1511 1524 1502 1515 0 +5.34(+0.35%)
Sep 06, 2016 1509 1517 1497 1510 0 +3.80(+0.25%)
Sep 02, 2016 1506 1506 1506 1506 0 +7.30(+0.49%)
Sep 01, 2016 1491 1503 1485 1499 0 +7.82(+0.52%)
Aug 31, 2016 1492 1499 1484 1491 0 -4.21(-0.28%)
Aug 30, 2016 1498 1504 1490 1495 0 -10.30(-0.68%)
Aug 29, 2016 1503 1514 1499 1506 0 +1.18(+0.08%)
Aug 26, 2016 1508 1519 1494 1504 0 -3.19(-0.21%)
Aug 25, 2016 1508 1516 1499 1508 0 -3.81(-0.25%)
Aug 24, 2016 1516 1521 1506 1512 0 -5.06(-0.33%)
Aug 23, 2016 1518 1526 1512 1517 0 +4.53(+0.30%)
Aug 22, 2016 1514 1518 1503 1512 0 -3.54(-0.23%)
Aug 19, 2016 1514 1524 1505 1516 0 -3.71(-0.24%)
Aug 18, 2016 1518 1526 1513 1519 0 +4.34(+0.29%)
Aug 17, 2016 1512 1518 1503 1515 0 -1.08(-0.07%)
Aug 16, 2016 1519 1525 1511 1516 0 -7.22(-0.47%)
Aug 15, 2016 1520 1530 1515 1523 0 +4.31(+0.28%)
Aug 12, 2016 1516 1524 1511 1519 0 +0.11(+0.01%)
Aug 11, 2016 1520 1529 1512 1519 0 +7.10(+0.47%)
Aug 10, 2016 1513 1523 1504 1512 0 -1.17(-0.08%)
Aug 09, 2016 1510 1520 1504 1513 0 +4.41(+0.29%)
Aug 08, 2016 1507 1512 1498 1508 0 +2.43(+0.16%)
Aug 05, 2016 1496 1510 1493 1506 0 +15.55(+1.04%)
Aug 04, 2016 1483 1496 1477 1490 0 +5.18(+0.35%)
Aug 03, 2016 1477 1490 1471 1485 0 +6.95(+0.47%)
Aug 02, 2016 1492 1494 1471 1478 0 -13.59(-0.91%)
Aug 01, 2016 1483 1498 1476 1492 0 +7.09(+0.48%)
Jul 29, 2016 1483 1491 1474 1485 0 +6.80(+0.46%)
Jul 28, 2016 1469 1482 1461 1478 0 +10.31(+0.70%)
Jul 27, 2016 1477 1482 1462 1468 0 +19.68(+1.36%)
Jul 26, 2016 1448 1462 1439 1448 0 -0.74(-0.05%)
Jul 25, 2016 1452 1461 1439 1449 0 -5.90(-0.41%)
Jul 22, 2016 1456 1462 1445 1455 0 -0.21(-0.01%)
Jul 21, 2016 1458 1469 1450 1455 0 -5.30(-0.36%)
Jul 20, 2016 1460 1469 1451 1460 0 +17.70(+1.23%)
Jul 19, 2016 1444 1452 1434 1443 0 -7.08(-0.49%)
Jul 18, 2016 1441 1458 1436 1450 0 +9.78(+0.68%)
Jul 15, 2016 1447 1450 1433 1440 0 -1.96(-0.14%)
Jul 14, 2016 1441 1450 1433 1442 0 +13.01(+0.91%)
Jul 13, 2016 1433 1442 1423 1429 0 -4.03(-0.28%)
Jul 12, 2016 1433 1442 1423 1433 0 +4.53(+0.32%)
Jul 11, 2016 1424 1437 1420 1428 0 +13.95(+0.99%)
Jul 08, 2016 1414 1413 1397 1414 0 +17.21(+1.23%)
Jul 07, 2016 1397 1404 1389 1397 0 +7.51(+0.54%)
Jul 06, 2016 1390 1390 1390 1390 0 +3.67(+0.26%)
Jul 05, 2016 1385 1393 1376 1386 0 -5.52(-0.40%)
Jul 01, 2016 1391 1391 1391 1391 0 +4.83(+0.35%)
Jun 30, 2016 1375 1391 1369 1387 0 +13.75(+1.00%)
Jun 29, 2016 1364 1378 1359 1373 0 +19.14(+1.41%)
Jun 28, 2016 1345 1356 1334 1354 0 +24.15(+1.82%)
Jun 27, 2016 1339 1343 1317 1330 0 -21.55(-1.59%)
Jun 24, 2016 1345 1375 1338 1351 0 -45.72(-3.27%)
Jun 23, 2016 1391 1401 1383 1397 0 +15.57(+1.13%)
Jun 22, 2016 1387 1396 1378 1381 0 -4.22(-0.30%)
Jun 21, 2016 1377 1393 1372 1386 0 +10.75(+0.78%)
Jun 20, 2016 1383 1393 1372 1375 0 +7.61(+0.56%)
Jun 17, 2016 1375 1379 1358 1367 0 -11.77(-0.85%)
Jun 16, 2016 1365 1382 1357 1379 0 +6.69(+0.49%)
Jun 15, 2016 1377 1387 1370 1372 0 -0.20(-0.01%)
Jun 14, 2016 1369 1381 1361 1372 0 -0.91(-0.07%)
Jun 13, 2016 1377 1392 1364 1373 0 -18.98(-1.36%)
Jun 10, 2016 1391 1403 1384 1392 0 -12.88(-0.92%)
Jun 09, 2016 1402 1412 1395 1405 0 -3.56(-0.25%)
Jun 08, 2016 1408 1417 1402 1409 0 +1.39(+0.10%)
Jun 07, 2016 1411 1419 1404 1407 0 +2.42(+0.17%)
Jun 06, 2016 1403 1423 1396 1405 0 +6.31(+0.45%)
Jun 03, 2016 1401 1406 1390 1399 0 -3.07(-0.22%)
Jun 02, 2016 1396 1404 1385 1402 0 -0.58(-0.04%)
Jun 01, 2016 1401 1412 1395 1402 0 -9.01(-0.64%)
May 31, 2016 1406 1418 1396 1411 0 +2.94(+0.21%)
May 27, 2016 1408 1408 1408 1408 0 +3.01(+0.21%)
May 26, 2016 1402 1411 1392 1405 0 +4.22(+0.30%)
May 25, 2016 1395 1408 1390 1401 0 +12.32(+0.89%)
May 24, 2016 1376 1394 1372 1389 0 +21.26(+1.55%)
May 23, 2016 1372 1382 1363 1368 0 -2.81(-0.21%)
May 20, 2016 1363 1378 1359 1370 0 +11.33(+0.83%)
May 19, 2016 1357 1365 1344 1359 0 +7.67(+0.57%)
May 18, 2016 1346 1362 1339 1351 0 -1.18(-0.09%)
May 17, 2016 1373 1377 1347 1353 0 -18.50(-1.35%)
May 16, 2016 1356 1377 1347 1371 0 +21.34(+1.58%)
May 13, 2016 1358 1370 1344 1350 0 -13.21(-0.97%)
May 12, 2016 1370 1379 1350 1363 0 -3.22(-0.24%)
May 11, 2016 1373 1383 1358 1366 0 -18.61(-1.34%)
May 10, 2016 1376 1389 1368 1385 0 +17.42(+1.27%)
May 09, 2016 1367 1380 1359 1367 0 +3.48(+0.26%)
May 06, 2016 1353 1369 1343 1364 0 +8.07(+0.60%)
May 05, 2016 1362 1369 1347 1356 0 -7.55(-0.55%)
May 04, 2016 1364 1376 1353 1363 0 -5.25(-0.38%)
May 03, 2016 1371 1380 1358 1369 0 -7.30(-0.53%)
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.