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 (%)
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%)
May 02, 2016 1363 1380 1353 1376 0 +17.02(+1.25%)
Apr 29, 2016 1365 1376 1346 1359 0 +5.60(+0.41%)
Apr 28, 2016 1375 1385 1346 1353 0 -25.22(-1.83%)
Apr 27, 2016 1375 1390 1362 1378 0 -29.70(-2.11%)
Apr 26, 2016 1413 1423 1401 1408 0 -8.92(-0.63%)
Apr 25, 2016 1409 1421 1403 1417 0 +1.76(+0.12%)
Apr 22, 2016 1414 1427 1399 1415 0 -24.65(-1.71%)
Apr 21, 2016 1448 1455 1433 1440 0 -9.26(-0.64%)
Apr 20, 2016 1451 1463 1438 1449 0 -1.95(-0.13%)
Apr 19, 2016 1458 1464 1439 1451 0 -0.30(-0.02%)
Apr 18, 2016 1443 1460 1432 1451 0 +4.78(+0.33%)
Apr 15, 2016 1452 1461 1438 1447 0 -4.87(-0.34%)
Apr 14, 2016 1450 1460 1442 1452 0 -2.02(-0.14%)
Apr 13, 2016 1442 1458 1438 1454 0 +20.41(+1.42%)
Apr 12, 2016 1420 1436 1409 1433 0 +17.76(+1.25%)
Apr 11, 2016 1420 1436 1412 1415 0 -0.65(-0.05%)
Apr 08, 2016 1420 1431 1409 1416 0 +1.75(+0.12%)
Apr 07, 2016 1429 1433 1408 1414 0 -22.45(-1.56%)
Apr 06, 2016 1422 1439 1415 1437 0 +15.18(+1.07%)
Apr 05, 2016 1427 1436 1416 1422 0 -17.95(-1.25%)
Apr 04, 2016 1442 1453 1432 1440 0 -0.13(-0.01%)
Apr 01, 2016 1425 1442 1418 1440 0 +5.90(+0.41%)
Mar 31, 2016 1439 1448 1429 1434 0 -5.80(-0.40%)
Mar 30, 2016 1434 1450 1431 1440 0 +14.92(+1.05%)
Mar 29, 2016 1401 1428 1395 1425 0 +23.86(+1.70%)
Mar 28, 2016 1407 1414 1395 1401 0 -4.02(-0.29%)
Mar 24, 2016 1405 1405 1405 1405 0 +4.44(+0.32%)
Mar 23, 2016 1404 1412 1393 1400 0 -4.48(-0.32%)
Mar 22, 2016 1393 1414 1389 1405 0 +3.11(+0.22%)
Mar 21, 2016 1396 1413 1385 1402 0 +2.67(+0.19%)
Mar 18, 2016 1413 1418 1392 1399 0 -8.65(-0.61%)
Mar 17, 2016 1404 1420 1394 1408 0 -1.26(-0.09%)
Mar 16, 2016 1397 1416 1391 1409 0 +10.28(+0.73%)
Mar 15, 2016 1388 1405 1383 1399 0 +9.12(+0.66%)
Mar 14, 2016 1381 1398 1377 1390 0 +3.87(+0.28%)
Mar 11, 2016 1384 1389 1373 1386 0 +18.13(+1.33%)
Mar 10, 2016 1378 1385 1348 1368 0 -3.51(-0.26%)
Mar 09, 2016 1369 1378 1356 1371 0 +6.11(+0.45%)
Mar 08, 2016 1360 1379 1352 1365 0 -2.16(-0.16%)
Mar 07, 2016 1370 1383 1351 1367 0 -10.83(-0.79%)
Mar 04, 2016 1378 1387 1364 1378 0 +5.89(+0.43%)
Mar 03, 2016 1369 1379 1355 1372 0 +0.48(+0.03%)
Mar 02, 2016 1368 1377 1356 1372 0 +2.74(+0.20%)
Mar 01, 2016 1338 1372 1334 1369 0 +39.49(+2.97%)
Feb 29, 2016 1334 1349 1326 1329 0 -5.46(-0.41%)
Feb 26, 2016 1349 1356 1329 1335 0 -8.28(-0.62%)
Feb 25, 2016 1335 1346 1318 1343 0 +12.64(+0.95%)
Feb 24, 2016 1309 1334 1294 1330 0 +10.39(+0.79%)
Feb 23, 2016 1335 1340 1311 1320 0 -19.15(-1.43%)
Feb 22, 2016 1330 1345 1322 1339 0 +21.40(+1.62%)
Feb 19, 2016 1312 1326 1302 1318 0 +0.80(+0.06%)
Feb 18, 2016 1333 1341 1308 1317 0 -16.17(-1.21%)
Feb 17, 2016 1317 1340 1310 1333 0 +24.83(+1.90%)
Feb 16, 2016 1300 1314 1286 1308 0 +25.10(+1.96%)
Feb 12, 2016 1283 1283 1283 1283 0 +13.13(+1.03%)
Feb 11, 2016 1257 1282 1246 1270 0 -2.06(-0.16%)
Feb 10, 2016 1274 1276 1269 1272 0 -2.87(-0.23%)
Feb 09, 2016 1266 1294 1256 1275 0 -7.73(-0.60%)
Feb 08, 2016 1275 1292 1253 1283 0 -7.92(-0.61%)
Feb 05, 2016 1323 1327 1281 1291 0 -35.35(-2.67%)
Feb 04, 2016 1319 1339 1305 1326 0 -1.66(-0.13%)
Feb 03, 2016 1336 1349 1300 1328 0 -1.30(-0.10%)
Feb 02, 2016 1344 1354 1319 1329 0 -26.72(-1.97%)
Feb 01, 2016 1351 1364 1340 1356 0 -6.16(-0.45%)
Jan 29, 2016 1335 1365 1328 1362 0 +29.66(+2.23%)
Jan 28, 2016 1325 1340 1304 1332 0 +21.98(+1.68%)
Jan 27, 2016 1334 1344 1305 1310 0 -40.31(-2.98%)
Jan 26, 2016 1343 1359 1329 1351 0 +12.29(+0.92%)
Jan 25, 2016 1350 1361 1333 1338 0 -14.10(-1.04%)
Jan 22, 2016 1333 1358 1326 1352 0 +46.25(+3.54%)
Jan 21, 2016 1305 1328 1289 1306 0 +5.39(+0.41%)
Jan 20, 2016 1288 1318 1261 1301 0 -9.10(-0.69%)
Jan 19, 2016 1324 1332 1295 1310 0 +1.76(+0.13%)
Jan 15, 2016 1308 1308 1308 1308 0 -38.99(-2.89%)
Jan 14, 2016 1329 1360 1309 1347 0 +22.33(+1.69%)
Jan 13, 2016 1372 1379 1320 1325 0 -39.14(-2.87%)
Jan 12, 2016 1369 1376 1349 1364 0 +11.73(+0.87%)
Jan 11, 2016 1353 1361 1331 1352 0 +13.77(+1.03%)
Jan 08, 2016 1360 1371 1335 1338 0 -5.99(-0.45%)
Jan 07, 2016 1354 1379 1335 1344 0 -33.29(-2.42%)
Jan 06, 2016 1372 1393 1363 1378 0 -18.62(-1.33%)
Jan 05, 2016 1410 1418 1384 1396 0 -7.60(-0.54%)
Jan 04, 2016 1392 1413 1371 1404 0 -19.11(-1.34%)
Dec 31, 2015 1423 1423 1423 1423 0 -21.57(-1.49%)
Dec 30, 2015 1454 1459 1442 1445 0 -11.51(-0.79%)
Dec 29, 2015 1441 1464 1438 1456 0 +21.16(+1.47%)
Dec 28, 2015 1431 1441 1421 1435 0 +2.07(+0.14%)
Dec 24, 2015 1433 1433 1433 1433 0 -33.87(-2.31%)
Dec 23, 2015 1465 1475 1451 1467 0 +9.92(+0.68%)
Dec 22, 2015 1453 1463 1440 1457 0 +8.09(+0.56%)
Dec 21, 2015 1453 1461 1431 1449 0 +9.73(+0.68%)
Dec 18, 2015 1467 1476 1436 1439 0 -31.60(-2.15%)
Dec 17, 2015 1499 1504 1469 1471 0 -24.24(-1.62%)
Dec 16, 2015 1485 1502 1465 1495 0 +21.08(+1.43%)
Dec 15, 2015 1487 1498 1470 1474 0 -4.07(-0.28%)
Dec 14, 2015 1465 1483 1446 1478 0 +12.84(+0.88%)
Dec 11, 2015 1483 1490 1460 1465 0 -32.65(-2.18%)
Dec 10, 2015 1499 1510 1490 1498 0 +2.61(+0.17%)
Dec 09, 2015 1504 1522 1484 1495 0 -23.73(-1.56%)
Dec 08, 2015 1511 1528 1501 1519 0 -5.21(-0.34%)
Dec 07, 2015 1527 1536 1511 1524 0 -4.24(-0.28%)
Dec 04, 2015 1495 1533 1492 1528 0 +34.83(+2.33%)
Dec 03, 2015 1515 1522 1483 1493 0 -17.00(-1.13%)
Dec 02, 2015 1521 1532 1507 1510 0 -10.14(-0.67%)
Dec 01, 2015 1518 1529 1505 1521 0 +9.65(+0.64%)
Nov 30, 2015 1521 1533 1505 1511 0 -5.51(-0.36%)
Nov 27, 2015 1524 1528 1511 1516 0 -6.21(-0.41%)
Nov 25, 2015 1523 1523 1523 1523 0 -1.25(-0.08%)
Nov 24, 2015 1512 1531 1505 1524 0 -0.33(-0.02%)
Nov 23, 2015 1524 1528 1516 1524 0 -3.14(-0.21%)
Nov 20, 2015 1528 1530 1525 1527 0 +10.50(+0.69%)
Nov 19, 2015 1514 1532 1504 1517 0 +5.38(+0.36%)
Nov 18, 2015 1489 1515 1484 1511 0 +30.68(+2.07%)
Nov 17, 2015 1489 1500 1473 1481 0 -3.63(-0.24%)
Nov 16, 2015 1458 1487 1448 1484 0 +19.47(+1.33%)
Nov 13, 2015 1490 1496 1459 1465 0 -35.87(-2.39%)
Nov 12, 2015 1508 1518 1497 1501 0 -11.06(-0.73%)
Nov 11, 2015 1518 1530 1502 1512 0 -4.35(-0.29%)
Nov 10, 2015 1512 1526 1501 1516 0 -13.52(-0.88%)
Nov 09, 2015 1537 1545 1517 1530 0 -10.49(-0.68%)
Nov 06, 2015 1535 1549 1527 1540 0 +1.97(+0.13%)
Nov 05, 2015 1539 1550 1524 1538 0 +2.44(+0.16%)
Nov 04, 2015 1542 1555 1524 1536 0 -0.46(-0.03%)
Nov 03, 2015 1520 1545 1515 1536 0 +12.59(+0.83%)
Nov 02, 2015 1515 1527 1504 1524 0 +12.91(+0.85%)
Oct 30, 2015 1521 1532 1507 1511 0 -10.15(-0.67%)
Oct 29, 2015 1510 1527 1503 1521 0 +3.68(+0.24%)
Oct 28, 2015 1502 1520 1489 1517 0 +24.25(+1.62%)
Oct 27, 2015 1135 1142 1128 1493 0 -8.60(-0.57%)
Oct 26, 2015 1501 1516 1483 1502 0 -3.06(-0.20%)
Oct 23, 2015 1505 1527 1485 1505 0 +45.42(+3.11%)
Oct 22, 2015 1447 1470 1439 1459 0 +21.42(+1.49%)
Oct 21, 2015 1447 1458 1434 1438 0 -4.10(-0.28%)
Oct 20, 2015 1434 1451 1422 1442 0 +2.60(+0.18%)
Oct 19, 2015 1430 1446 1421 1439 0 +7.83(+0.55%)
Oct 16, 2015 1430 1438 1417 1431 0 +2.57(+0.18%)
Oct 15, 2015 1418 1434 1408 1429 0 +19.03(+1.35%)
Oct 14, 2015 1433 1442 1403 1410 0 -26.87(-1.87%)
Oct 13, 2015 1430 1447 1426 1437 0 -3.94(-0.27%)
Oct 12, 2015 1439 1449 1430 1441 0 +3.66(+0.25%)
Oct 09, 2015 1428 1443 1419 1437 0 +11.91(+0.84%)
Oct 08, 2015 1417 1432 1403 1425 0 +2.57(+0.18%)
Oct 07, 2015 1428 1433 1404 1423 0 +1.60(+0.11%)
Oct 06, 2015 1420 1434 1407 1421 0 -1.82(-0.13%)
Oct 05, 2015 1409 1430 1402 1423 0 +18.33(+1.31%)
Oct 02, 2015 1371 1407 1362 1404 0 +17.29(+1.25%)
Oct 01, 2015 1384 1393 1363 1387 0 +0.98(+0.07%)
Sep 30, 2015 1377 1393 1366 1386 0 +26.43(+1.94%)
Sep 29, 2015 1376 1386 1345 1360 0 -14.84(-1.08%)
Sep 28, 2015 1395 1402 1369 1375 0 -28.84(-2.06%)
Sep 25, 2015 1421 1427 1395 1403 0 +3.49(+0.25%)
Sep 24, 2015 1388 1406 1376 1400 0 -0.79(-0.06%)
Sep 23, 2015 1401 1410 1391 1401 0 +0.89(+0.06%)
Sep 22, 2015 1396 1408 1386 1400 0 -17.93(-1.26%)
Sep 21, 2015 1408 1424 1402 1418 0 +16.08(+1.15%)
Sep 18, 2015 1398 1417 1390 1402 0 -17.16(-1.21%)
Sep 17, 2015 1422 1443 1410 1419 0 -6.65(-0.47%)
Sep 16, 2015 1418 1428 1410 1425 0 +11.03(+0.78%)
Sep 15, 2015 1407 1421 1394 1414 0 +11.19(+0.80%)
Sep 14, 2015 1413 1418 1395 1403 0 -3.41(-0.24%)
Sep 11, 2015 1387 1408 1384 1407 0 +12.86(+0.92%)
Sep 10, 2015 1379 1404 1373 1394 0 +13.20(+0.96%)
Sep 09, 2015 1416 1421 1377 1381 0 -20.28(-1.45%)
Sep 08, 2015 1388 1404 1378 1401 0 +39.65(+2.91%)
Sep 04, 2015 1361 1361 1361 1361 0 -19.33(-1.40%)
Sep 03, 2015 1391 1400 1374 1381 0 -6.41(-0.46%)
Sep 02, 2015 1370 1389 1355 1387 0 +40.14(+2.98%)
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.