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 (%)
Oct 31, 2013 1127 1147 1132 1138 0 -3.74(-0.33%)
Oct 30, 2013 1126 1150 1132 1141 0 +3.81(+0.33%)
Oct 29, 2013 1148 1154 1130 1138 0 -5.48(-0.48%)
Oct 28, 2013 1141 1148 1133 1143 0 +2.85(+0.25%)
Oct 25, 2013 1143 1152 1132 1140 0 +15.31(+1.36%)
Oct 24, 2013 1119 1129 1113 1125 0 +7.40(+0.66%)
Oct 23, 2013 1120 1127 1111 1118 0 -5.67(-0.50%)
Oct 22, 2013 1124 1134 1108 1123 0 +4.34(+0.39%)
Oct 21, 2013 1114 1125 1108 1119 0 +5.48(+0.49%)
Oct 18, 2013 1107 1116 1100 1113 0 +11.27(+1.02%)
Oct 17, 2013 1092 1104 1082 1102 0 +7.39(+0.68%)
Oct 16, 2013 1090 1099 1086 1095 0 +8.49(+0.78%)
Oct 15, 2013 1091 1099 1082 1086 0 -6.01(-0.55%)
Oct 14, 2013 1081 1095 1078 1092 0 +3.53(+0.32%)
Oct 11, 2013 1079 1091 1074 1089 0 +7.35(+0.68%)
Oct 10, 2013 1073 1085 1068 1081 0 +18.48(+1.74%)
Oct 09, 2013 1063 1070 1053 1063 0 +2.58(+0.24%)
Oct 08, 2013 1071 1076 1055 1060 0 -9.51(-0.89%)
Oct 07, 2013 1074 1081 1066 1070 0 -9.59(-0.89%)
Oct 04, 2013 1075 1083 1069 1079 0 +2.20(+0.20%)
Oct 03, 2013 1085 1089 1070 1077 0 -7.75(-0.71%)
Oct 02, 2013 1077 1089 1073 1085 0 +0.51(+0.05%)
Oct 01, 2013 1074 1088 1072 1084 0 +4.00(+0.37%)
Sep 27, 2013 1079 1087 1073 1080 0 +0.27(+0.02%)
Sep 26, 2013 1076 1085 1072 1080 0 +7.56(+0.70%)
Sep 25, 2013 1081 1085 1067 1073 0 -8.84(-0.82%)
Sep 24, 2013 1089 1093 1077 1081 0 -3.49(-0.32%)
Sep 23, 2013 1087 1094 1074 1085 0 +11.43(+1.06%)
Sep 20, 2013 1086 1090 1070 1073 0 -10.73(-0.99%)
Sep 19, 2013 1086 1092 1077 1084 0 +4.85(+0.45%)
Sep 18, 2013 1067 1083 1061 1079 0 +17.85(+1.68%)
Sep 17, 2013 1056 1069 1052 1062 0 +8.32(+0.79%)
Sep 16, 2013 1065 1070 1049 1053 0 -6.14(-0.58%)
Sep 13, 2013 1059 1066 1051 1059 0 +2.25(+0.21%)
Sep 12, 2013 1055 1065 1049 1057 0 +2.02(+0.19%)
Sep 11, 2013 1052 1062 1048 1055 0 -11.64(-1.09%)
Sep 10, 2013 1068 1076 1055 1067 0 +3.13(+0.29%)
Sep 09, 2013 1056 1067 1054 1064 0 +13.64(+1.30%)
Sep 06, 2013 1052 1057 1039 1050 0 +1.62(+0.15%)
Sep 05, 2013 1049 1057 1043 1048 0 -1.64(-0.16%)
Sep 04, 2013 1046 1056 1041 1050 0 +5.84(+0.56%)
Sep 03, 2013 1048 1058 1037 1044 0 -2.00(-0.19%)
Aug 30, 2013 1046 1046 1046 0 -6.96(-0.66%)
Aug 29, 2013 1047 1060 1045 1053 0 +4.62(+0.44%)
Aug 28, 2013 1046 1057 1042 1048 0 -1.52(-0.14%)
Aug 27, 2013 1059 1068 1046 1050 0 -19.88(-1.86%)
Aug 26, 2013 1074 1083 1067 1070 0 -5.25(-0.49%)
Aug 23, 2013 1079 1082 1066 1075 0 +11.82(+1.11%)
Aug 22, 2013 1062 1069 1054 1063 0 +6.72(+0.64%)
Aug 21, 2013 1059 1068 1052 1057 0 -3.65(-0.34%)
Aug 20, 2013 1063 1071 1056 1060 0 -1.38(-0.13%)
Aug 19, 2013 1063 1073 1057 1062 0 +0.34(+0.03%)
Aug 16, 2013 1061 1067 1056 1061 0 +0.60(+0.06%)
Aug 15, 2013 1063 1071 1046 1061 0 -14.74(-1.37%)
Aug 14, 2013 1077 1089 1067 1075 0 +1.57(+0.15%)
Aug 13, 2013 1066 1081 1056 1074 0 +9.00(+0.85%)
Aug 12, 2013 1054 1069 1052 1065 0 +6.64(+0.63%)
Aug 09, 2013 1062 1067 1053 1058 0 -7.21(-0.68%)
Aug 08, 2013 1064 1072 1054 1065 0 +3.06(+0.29%)
Aug 07, 2013 1060 1068 1051 1062 0 -4.40(-0.41%)
Aug 06, 2013 1069 1075 1059 1067 0 -3.93(-0.37%)
Aug 05, 2013 1069 1076 1062 1071 0 +2.02(+0.19%)
Aug 02, 2013 1061 1070 1056 1069 0 -6.32(-0.59%)
Aug 01, 2013 1074 1081 1067 1075 0 +9.94(+0.93%)
Jul 31, 2013 1066 1074 1058 1065 0 +17.11(+1.63%)
Jul 30, 2013 1049 1058 1042 1048 0 +3.67(+0.35%)
Jul 29, 2013 1041 1050 1036 1044 0 +2.34(+0.22%)
Jul 26, 2013 1031 1043 1025 1042 0 +6.91(+0.67%)
Jul 25, 2013 1034 1041 1026 1035 0 -3.11(-0.30%)
Jul 24, 2013 1042 1048 1032 1038 0 +10.72(+1.04%)
Jul 23, 2013 1032 1037 1023 1027 0 -5.02(-0.49%)
Jul 22, 2013 1033 1039 1026 1032 0 +2.82(+0.27%)
Jul 19, 2013 1038 1044 1022 1030 0 -22.74(-2.16%)
Jul 18, 2013 1054 1060 1047 1052 0 +1.90(+0.18%)
Jul 17, 2013 1055 1060 1046 1050 0 -2.77(-0.26%)
Jul 16, 2013 1051 1059 1045 1053 0 +0.03(+0.00%)
Jul 15, 2013 1050 1060 1046 1053 0 +1.07(+0.10%)
Jul 12, 2013 1049 1056 1042 1052 0 +0.86(+0.08%)
Jul 11, 2013 1042 1054 1037 1051 0 +19.26(+1.87%)
Jul 10, 2013 1029 1039 1024 1032 0 +0.86(+0.08%)
Jul 09, 2013 1027 1036 1019 1031 0 +7.75(+0.76%)
Jul 08, 2013 1022 1030 1013 1023 0 +7.97(+0.78%)
Jul 05, 2013 1016 1021 1004 1015 0 +2.72(+0.27%)
Jul 03, 2013 1013 1013 1013 0 +2.18(+0.22%)
Jul 02, 2013 1008 1022 999.90 1010 0 +1.65(+0.16%)
Jul 01, 2013 1007 1020 999.28 1009 0 +11.96(+1.20%)
Jun 28, 2013 993.91 1007 987.62 996.88 0 +1.50(+0.15%)
Jun 26, 2013 994.81 1002 986.30 995.38 0 +7.93(+0.80%)
Jun 25, 2013 990.55 997.06 979.44 987.46 0 +3.96(+0.40%)
Jun 24, 2013 979.11 994.05 967.29 983.49 0 -6.80(-0.69%)
Jun 21, 2013 997.31 1002 980.83 990.29 0 -0.81(-0.08%)
Jun 20, 2013 1006 1012 988.08 991.10 0 -24.63(-2.43%)
Jun 19, 2013 1031 1035 1015 1016 0 -14.56(-1.41%)
Jun 18, 2013 1025 1035 1023 1030 0 +4.78(+0.47%)
Jun 17, 2013 1023 1033 1019 1026 0 +10.13(+1.00%)
Jun 14, 2013 1021 1026 1012 1015 0 -9.83(-0.96%)
Jun 13, 2013 1019 1030 1011 1025 0 +7.39(+0.73%)
Jun 12, 2013 1031 1034 1015 1018 0 -6.71(-0.65%)
Jun 11, 2013 1025 1035 1018 1025 0 -10.55(-1.02%)
Jun 10, 2013 1040 1048 1028 1035 0 -3.30(-0.32%)
Jun 07, 2013 1028 1043 1022 1038 0 +15.00(+1.47%)
Jun 06, 2013 1024 1031 1010 1023 0 +0.68(+0.07%)
Jun 05, 2013 1028 1036 1018 1023 0 -11.85(-1.15%)
Jun 04, 2013 1041 1047 1028 1035 0 -3.48(-0.34%)
Jun 03, 2013 1031 1041 1020 1038 0 +7.68(+0.75%)
May 31, 2013 1034 1045 1027 1030 0 -7.99(-0.77%)
May 30, 2013 1036 1049 1030 1038 0 +4.18(+0.40%)
May 29, 2013 1034 1042 1026 1034 0 -6.01(-0.58%)
May 28, 2013 1043 1053 1034 1040 0 +5.25(+0.51%)
May 24, 2013 1035 1035 1035 0 +3.80(+0.37%)
May 23, 2013 1026 1039 1020 1031 0 -7.54(-0.73%)
May 22, 2013 1046 1054 1032 1039 0 -7.02(-0.67%)
May 21, 2013 1045 1056 1037 1046 0 -0.54(-0.05%)
May 20, 2013 1040 1053 1035 1046 0 +5.19(+0.50%)
May 17, 2013 1037 1047 1028 1041 0 +5.24(+0.51%)
May 16, 2013 1029 1045 1020 1036 0 -2.20(-0.21%)
May 15, 2013 1038 1048 1025 1038 0 +0.96(+0.09%)
May 13, 2013 1033 1042 1029 1037 0 +2.47(+0.24%)
May 10, 2013 1033 1040 1025 1035 0 +2.97(+0.29%)
May 09, 2013 1033 1042 1026 1032 0 -5.23(-0.50%)
May 08, 2013 1034 1042 1025 1037 0 +1.29(+0.12%)
May 07, 2013 1040 1044 1027 1036 0 -0.49(-0.05%)
May 06, 2013 1033 1042 1027 1036 0 +4.78(+0.46%)
May 03, 2013 1026 1034 1020 1031 0 +13.00(+1.28%)
May 02, 2013 1010 1022 1005 1018 0 +9.75(+0.97%)
May 01, 2013 1015 1020 1002 1008 0 -6.51(-0.64%)
Apr 30, 2013 1007 1019 999.37 1015 0 +7.66(+0.76%)
Apr 29, 2013 989.10 1015 993.41 1007 0 +12.88(+1.29%)
Apr 26, 2013 994.97 1005 985.14 994.46 0 -2.45(-0.25%)
Apr 25, 2013 994.57 1008 988.13 996.92 0 +7.07(+0.71%)
Apr 24, 2013 980.18 1003 973.20 989.84 0 +3.56(+0.36%)
Apr 23, 2013 980.21 991.12 972.73 986.29 0 +10.45(+1.07%)
Apr 22, 2013 967.94 982.33 961.88 975.84 0 +11.64(+1.21%)
Apr 19, 2013 957.32 974.27 953.82 964.20 0 +10.77(+1.13%)
Apr 18, 2013 969.20 972.37 946.78 953.43 0 -12.93(-1.34%)
Apr 17, 2013 979.09 983.83 958.09 966.36 0 -20.44(-2.07%)
Apr 16, 2013 980.07 990.08 974.64 986.80 0 +10.67(+1.09%)
Apr 15, 2013 986.66 994.25 974.19 976.13 0 -15.22(-1.54%)
Apr 12, 2013 990.46 997.41 983.85 991.35 0 -2.38(-0.24%)
Apr 11, 2013 990.25 1001 985.55 993.73 0 -2.20(-0.22%)
Apr 10, 2013 985.88 1001 981.18 995.92 0 +13.30(+1.35%)
Apr 09, 2013 974.89 987.52 969.03 982.62 0 +5.97(+0.61%)
Apr 08, 2013 970.92 979.50 966.04 976.65 0 +7.68(+0.79%)
Apr 05, 2013 962.42 971.36 956.40 968.97 0 -5.79(-0.59%)
Apr 04, 2013 973.39 981.44 965.98 974.77 0 +1.18(+0.12%)
Apr 03, 2013 978.62 985.90 970.18 973.59 0 -3.39(-0.35%)
Apr 02, 2013 972.36 984.87 968.77 976.98 0 +6.49(+0.67%)
Apr 01, 2013 980.09 985.23 965.54 970.49 0 -11.02(-1.12%)
Mar 28, 2013 981.51 981.51 981.51 0 -1.60(-0.16%)
Mar 27, 2013 979.69 988.52 974.02 983.11 0 -2.87(-0.29%)
Mar 26, 2013 987.31 992.08 980.27 985.98 0 +1.55(+0.16%)
Mar 25, 2013 987.86 995.17 978.34 984.43 0 -1.13(-0.11%)
Mar 22, 2013 975.84 988.10 972.50 985.56 0 +15.74(+1.62%)
Mar 21, 2013 970.01 979.48 965.08 969.83 0 -6.19(-0.63%)
Mar 20, 2013 976.41 982.93 968.68 976.01 0 +5.43(+0.56%)
Mar 19, 2013 975.80 980.06 961.81 970.58 0 -1.54(-0.16%)
Mar 18, 2013 962.94 978.75 959.46 972.12 0 +3.23(+0.33%)
Mar 15, 2013 967.63 975.92 962.14 968.89 0 +2.77(+0.29%)
Mar 14, 2013 966.52 971.32 960.08 966.12 0 +1.71(+0.18%)
Mar 13, 2013 963.08 971.14 957.78 964.42 0 +2.18(+0.23%)
Mar 12, 2013 964.69 972.84 955.75 962.23 0 -4.54(-0.47%)
Mar 11, 2013 962.31 970.58 955.29 966.77 0 +2.88(+0.30%)
Mar 08, 2013 963.30 970.19 957.19 963.89 0 +1.97(+0.20%)
Mar 07, 2013 959.17 966.79 952.78 961.92 0 +3.29(+0.34%)
Mar 06, 2013 966.31 970.29 953.63 958.63 0 -5.89(-0.61%)
Mar 05, 2013 956.11 969.75 951.65 964.52 0 +12.62(+1.33%)
Mar 04, 2013 946.16 957.85 938.65 951.90 0 +3.08(+0.32%)
Mar 01, 2013 946.59 954.95 938.49 948.83 0 -1.33(-0.14%)
Feb 28, 2013 952.55 960.45 947.47 950.16 0 -2.04(-0.21%)
Feb 27, 2013 945.65 960.25 938.44 952.20 0 +4.70(+0.50%)
Feb 26, 2013 943.79 953.59 935.88 947.50 0 -6.29(-0.66%)
Feb 22, 2013 951.96 956.92 944.30 953.79 0 +6.40(+0.68%)
Feb 21, 2013 948.83 957.02 939.73 947.38 0 -3.29(-0.35%)
Feb 20, 2013 960.95 966.54 947.74 950.68 0 -8.69(-0.91%)
Feb 15, 2013 959.36 959.36 959.36 0 -6.26(-0.65%)
Feb 14, 2013 964.13 972.05 960.08 965.63 0 -2.87(-0.30%)
Feb 13, 2013 966.86 976.48 961.16 968.50 0 +2.70(+0.28%)
Feb 12, 2013 971.98 976.88 961.86 965.80 0 -5.23(-0.54%)
Feb 11, 2013 969.42 978.28 961.28 971.03 0 +2.25(+0.23%)
Feb 08, 2013 965.30 974.73 957.24 968.78 0 +7.64(+0.79%)
Feb 07, 2013 961.63 968.28 946.63 961.15 0 +3.36(+0.35%)
Feb 06, 2013 956.45 967.73 949.28 957.78 0 +14.87(+1.58%)
Feb 04, 2013 954.57 959.95 939.43 942.92 0 -17.40(-1.81%)
Feb 01, 2013 963.01 969.07 950.52 960.32 0 +5.66(+0.59%)
Jan 31, 2013 957.98 966.24 950.26 954.65 0 -4.05(-0.42%)
Jan 30, 2013 963.67 969.89 953.03 958.70 0 +0.04(+0.00%)
Jan 29, 2013 959.83 966.95 947.99 958.66 0 +2.21(+0.23%)
Jan 28, 2013 952.95 965.03 943.94 956.45 0 +3.08(+0.32%)
Jan 25, 2013 955.91 967.84 941.54 953.38 0 +0.47(+0.05%)
Jan 24, 2013 956.24 967.88 947.67 952.90 0 -31.55(-3.20%)
Jan 23, 2013 978.63 988.39 973.27 984.45 0 +9.01(+0.92%)
Jan 22, 2013 974.25 981.00 965.20 975.43 0 +1.02(+0.10%)
Jan 18, 2013 974.41 974.41 974.41 0 +0.14(+0.01%)
Jan 17, 2013 977.87 982.93 969.42 974.28 0 +3.01(+0.31%)
Jan 16, 2013 962.74 976.73 958.82 971.27 0 +10.92(+1.14%)
Jan 15, 2013 959.03 969.87 949.43 960.36 0 -1.87(-0.19%)
Jan 14, 2013 958.93 969.53 953.39 962.22 0 -7.32(-0.76%)
Jan 12, 2013 967.46 975.31 961.69 969.55 0 +0.00(+0.00%)
Jan 11, 2013 967.46 975.32 961.69 969.55 0 +2.78(+0.29%)
Jan 10, 2013 970.51 976.00 955.53 966.77 0 +3.56(+0.37%)
Jan 09, 2013 967.69 971.93 959.47 963.21 0 -4.54(-0.47%)
Jan 08, 2013 972.07 977.16 961.47 967.76 0 -3.26(-0.34%)
Jan 07, 2013 969.73 978.43 960.82 971.01 0 -3.62(-0.37%)
Jan 04, 2013 979.51 986.26 967.88 974.63 0 -8.78(-0.89%)
Jan 03, 2013 989.52 995.10 977.98 983.41 0 -24.84(-2.46%)
Jan 02, 2013 1004 1012 991.45 1008 0 +21.65(+2.19%)
Dec 31, 2012 986.60 986.60 986.60 0 +22.38(+2.32%)
Dec 28, 2012 966.72 974.29 961.56 964.22 0 -9.46(-0.97%)
Dec 27, 2012 971.61 977.36 959.35 973.68 0 +3.10(+0.32%)
Dec 26, 2012 980.65 983.92 966.30 970.58 0 -14.05(-1.43%)
Dec 24, 2012 984.62 984.62 984.62 0 -2.53(-0.26%)
Dec 21, 2012 983.65 991.93 975.05 987.15 0 -7.71(-0.78%)
Dec 20, 2012 994.43 1002 983.74 994.86 0 +2.78(+0.28%)
Dec 19, 2012 1002 1006 990.45 992.08 0 -9.07(-0.91%)
Dec 18, 2012 989.07 1004 983.98 1001 0 +16.10(+1.63%)
Dec 17, 2012 974.22 988.12 967.39 985.05 0 +11.54(+1.19%)
Dec 14, 2012 979.51 984.82 968.88 973.51 0 -15.22(-1.54%)
Dec 13, 2012 991.73 1000 983.59 988.74 0 -6.87(-0.69%)
Dec 12, 2012 1005 1010 990.64 995.61 0 -5.55(-0.55%)
Dec 11, 2012 1001 1014 994.26 1001 0 +6.76(+0.68%)
Dec 10, 2012 991.14 1004 985.00 994.40 0 -2.03(-0.20%)
Dec 07, 2012 1009 1013 990.62 996.43 0 -7.03(-0.70%)
Dec 06, 2012 992.63 1011 982.37 1003 0 +4.80(+0.48%)
Dec 05, 2012 1015 1021 991.81 998.66 0 -19.49(-1.91%)
Dec 04, 2012 1021 1027 1011 1018 0 -8.07(-0.79%)
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%)
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.