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

El Paso Stock Index (CIX: ELPASO )

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 (%)
Dec 31, 2018 1505 1521 1494 1510 0 +15.67(+1.05%)
Dec 28, 2018 1504 1516 1487 1495 0 +0.67(+0.04%)
Dec 27, 2018 1463 1495 1438 1494 0 +13.41(+0.91%)
Dec 26, 2018 1424 1481 1406 1481 0 +66.79(+4.72%)
Dec 24, 2018 1440 1455 1409 1414 0 -42.29(-2.90%)
Dec 21, 2018 1472 1505 1449 1456 0 -25.73(-1.74%)
Dec 20, 2018 1489 1512 1463 1482 0 -16.15(-1.08%)
Dec 19, 2018 1522 1551 1489 1498 0 -24.36(-1.60%)
Dec 18, 2018 1531 1549 1511 1522 0 +6.76(+0.45%)
Dec 17, 2018 1520 1545 1501 1516 0 -21.66(-1.41%)
Dec 14, 2018 1560 1582 1523 1537 0 -42.34(-2.68%)
Dec 13, 2018 1589 1598 1571 1580 0 -4.46(-0.28%)
Dec 12, 2018 1596 1607 1575 1584 0 +4.28(+0.27%)
Dec 11, 2018 1609 1619 1572 1580 0 -9.92(-0.62%)
Dec 10, 2018 1596 1608 1557 1590 0 -9.15(-0.57%)
Dec 07, 2018 1625 1646 1590 1599 0 -29.44(-1.81%)
Dec 06, 2018 1618 1633 1586 1628 0 -20.99(-1.27%)
Dec 04, 2018 1700 1710 1642 1649 0 -58.21(-3.41%)
Dec 03, 2018 1716 1729 1693 1708 0 +12.78(+0.75%)
Nov 30, 2018 1678 1702 1671 1695 0 +14.21(+0.85%)
Nov 29, 2018 1678 1693 1668 1681 0 -4.33(-0.26%)
Nov 28, 2018 1656 1688 1641 1685 0 +37.20(+2.26%)
Nov 27, 2018 1632 1654 1622 1648 0 +10.21(+0.62%)
Nov 26, 2018 1631 1649 1620 1637 0 +16.56(+1.02%)
Nov 23, 2018 1620 1633 1611 1621 0 -7.59(-0.47%)
Nov 21, 2018 1628 1628 1628 1628 0 -9.54(-0.58%)
Nov 20, 2018 1644 1664 1618 1638 0 -33.80(-2.02%)
Nov 19, 2018 1680 1693 1656 1672 0 -7.26(-0.43%)
Nov 16, 2018 1678 1693 1661 1679 0 -5.95(-0.35%)
Nov 15, 2018 1669 1699 1647 1685 0 +12.12(+0.72%)
Nov 14, 2018 1702 1710 1659 1673 0 -19.81(-1.17%)
Nov 13, 2018 1697 1716 1681 1693 0 -5.34(-0.31%)
Nov 12, 2018 1727 1736 1692 1698 0 -29.05(-1.68%)
Nov 09, 2018 1728 1739 1715 1727 0 -6.20(-0.36%)
Nov 08, 2018 1724 1745 1716 1733 0 +2.45(+0.14%)
Nov 07, 2018 1719 1737 1701 1731 0 +21.63(+1.27%)
Nov 06, 2018 1697 1714 1688 1709 0 +8.11(+0.48%)
Nov 05, 2018 1692 1710 1672 1701 0 +13.22(+0.78%)
Nov 02, 2018 1702 1716 1674 1688 0 -0.99(-0.06%)
Nov 01, 2018 1681 1700 1670 1689 0 +15.25(+0.91%)
Oct 31, 2018 1675 1702 1663 1674 0 +10.72(+0.64%)
Oct 30, 2018 1632 1668 1620 1663 0 +34.32(+2.11%)
Oct 29, 2018 1646 1673 1609 1629 0 -4.94(-0.30%)
Oct 26, 2018 1638 1653 1613 1634 0 +6.40(+0.39%)
Oct 24, 2018 1658 1670 1621 1627 0 -28.68(-1.73%)
Oct 23, 2018 1641 1669 1624 1656 0 -11.30(-0.68%)
Oct 22, 2018 1687 1692 1659 1667 0 -19.84(-1.18%)
Oct 19, 2018 1685 1705 1675 1687 0 -5.00(-0.30%)
Oct 18, 2018 1704 1718 1680 1692 0 -22.19(-1.29%)
Oct 17, 2018 1700 1730 1687 1714 0 +9.94(+0.58%)
Oct 16, 2018 1684 1710 1674 1704 0 +32.58(+1.95%)
Oct 15, 2018 1678 1698 1663 1672 0 -5.43(-0.32%)
Oct 12, 2018 1695 1705 1650 1677 0 +5.64(+0.34%)
Oct 11, 2018 1709 1724 1661 1671 0 -43.45(-2.53%)
Oct 10, 2018 1758 1768 1714 1715 0 -44.16(-2.51%)
Oct 09, 2018 1757 1771 1744 1759 0 -3.17(-0.18%)
Oct 08, 2018 1748 1768 1739 1762 0 +7.56(+0.43%)
Oct 05, 2018 1768 1775 1745 1755 0 -10.83(-0.61%)
Oct 04, 2018 1758 1778 1746 1765 0 +5.83(+0.33%)
Oct 03, 2018 1763 1776 1750 1760 0 +6.00(+0.34%)
Oct 02, 2018 1747 1762 1737 1754 0 +3.38(+0.19%)
Oct 01, 2018 1746 1761 1739 1750 0 +12.32(+0.71%)
Sep 28, 2018 1741 1751 1730 1738 0 -8.60(-0.49%)
Sep 27, 2018 1754 1764 1740 1747 0 -3.04(-0.17%)
Sep 26, 2018 1767 1774 1745 1750 0 -14.67(-0.83%)
Sep 25, 2018 1773 1785 1759 1764 0 -2.52(-0.14%)
Sep 24, 2018 1780 1790 1762 1767 0 -18.73(-1.05%)
Sep 21, 2018 1789 1798 1776 1786 0 +1.94(+0.11%)
Sep 20, 2018 1784 1794 1770 1784 0 +9.43(+0.53%)
Sep 19, 2018 1761 1789 1751 1774 0 +13.36(+0.76%)
Sep 18, 2018 1753 1768 1745 1761 0 +13.57(+0.78%)
Sep 17, 2018 1749 1759 1738 1747 0 -1.27(-0.07%)
Sep 14, 2018 1747 1759 1739 1748 0 +2.51(+0.14%)
Sep 13, 2018 1752 1763 1737 1746 0 -1.42(-0.08%)
Sep 12, 2018 1754 1767 1737 1747 0 -6.29(-0.36%)
Sep 11, 2018 1747 1761 1740 1754 0 +5.28(+0.30%)
Sep 10, 2018 1756 1765 1744 1748 0 -3.03(-0.17%)
Sep 07, 2018 1752 1763 1739 1751 0 -2.63(-0.15%)
Sep 06, 2018 1754 1768 1742 1754 0 -1.20(-0.07%)
Sep 05, 2018 1747 1763 1739 1755 0 +6.35(+0.36%)
Sep 04, 2018 1742 1755 1732 1749 0 +4.06(+0.23%)
Aug 31, 2018 1745 1745 1745 1745 0 -5.30(-0.30%)
Aug 30, 2018 1753 1763 1745 1750 0 -7.51(-0.43%)
Aug 29, 2018 1762 1767 1751 1758 0 -2.36(-0.13%)
Aug 28, 2018 1765 1772 1753 1760 0 -1.80(-0.10%)
Aug 27, 2018 1755 1773 1748 1762 0 +12.04(+0.69%)
Aug 24, 2018 1749 1758 1741 1750 0 +4.65(+0.27%)
Aug 23, 2018 1748 1754 1738 1745 0 -4.59(-0.26%)
Aug 22, 2018 1757 1764 1744 1750 0 -4.21(-0.24%)
Aug 21, 2018 1755 1768 1746 1754 0 +1.96(+0.11%)
Aug 20, 2018 1747 1762 1737 1752 0 +6.52(+0.37%)
Aug 17, 2018 1738 1756 1732 1745 0 +4.14(+0.24%)
Aug 16, 2018 1734 1752 1725 1741 0 +40.36(+2.37%)
Aug 15, 2018 1703 1712 1687 1701 0 -12.77(-0.75%)
Aug 14, 2018 1705 1721 1700 1714 0 +10.69(+0.63%)
Aug 13, 2018 1716 1723 1699 1703 0 -15.40(-0.90%)
Aug 10, 2018 1714 1726 1703 1718 0 -9.16(-0.53%)
Aug 09, 2018 1735 1739 1723 1728 0 -11.90(-0.68%)
Aug 08, 2018 1736 1748 1730 1739 0 +2.31(+0.13%)
Aug 07, 2018 1737 1748 1730 1737 0 +3.98(+0.23%)
Aug 06, 2018 1729 1739 1719 1733 0 -0.75(-0.04%)
Aug 03, 2018 1724 1741 1717 1734 0 +9.42(+0.55%)
Aug 02, 2018 1712 1731 1703 1725 0 +1.38(+0.08%)
Aug 01, 2018 1729 1740 1715 1723 0 -1.65(-0.10%)
Jul 31, 2018 1734 1744 1717 1725 0 -4.60(-0.27%)
Jul 30, 2018 1731 1746 1720 1729 0 +0.71(+0.04%)
Jul 27, 2018 1722 1738 1714 1729 0 +9.91(+0.58%)
Jul 26, 2018 1715 1732 1706 1719 0 +8.88(+0.52%)
Jul 25, 2018 1697 1715 1685 1710 0 +5.63(+0.33%)
Jul 24, 2018 1700 1718 1688 1704 0 +12.97(+0.77%)
Jul 23, 2018 1678 1700 1667 1691 0 +15.48(+0.92%)
Jul 20, 2018 1663 1682 1657 1676 0 +7.97(+0.48%)
Jul 19, 2018 1675 1685 1661 1668 0 -15.30(-0.91%)
Jul 18, 2018 1678 1695 1668 1683 0 +4.94(+0.29%)
Jul 17, 2018 1677 1690 1665 1678 0 +9.73(+0.58%)
Jul 16, 2018 1661 1678 1640 1668 0 +24.13(+1.47%)
Jul 13, 2018 1640 1656 1628 1644 0 -1.55(-0.09%)
Jul 12, 2018 1650 1657 1635 1646 0 +9.26(+0.57%)
Jul 11, 2018 1644 1652 1632 1637 0 -16.01(-0.97%)
Jul 10, 2018 1655 1667 1641 1653 0 +3.60(+0.22%)
Jul 09, 2018 1627 1655 1623 1649 0 +31.50(+1.95%)
Jul 06, 2018 1607 1624 1597 1618 0 +7.97(+0.50%)
Jul 05, 2018 1615 1622 1599 1610 0 +5.80(+0.36%)
Jul 03, 2018 1604 1604 1604 1604 0 -8.85(-0.55%)
Jul 02, 2018 1602 1619 1588 1613 0 +4.40(+0.27%)
Jun 29, 2018 1611 1633 1607 1608 0 +2.04(+0.13%)
Jun 28, 2018 1600 1617 1588 1606 0 +9.72(+0.61%)
Jun 27, 2018 1607 1627 1592 1596 0 -10.08(-0.63%)
Jun 26, 2018 1610 1617 1592 1607 0 -2.04(-0.13%)
Jun 25, 2018 1612 1622 1591 1609 0 -9.82(-0.61%)
Jun 22, 2018 1631 1639 1611 1618 0 -3.23(-0.20%)
Jun 21, 2018 1622 1634 1608 1622 0 -4.58(-0.28%)
Jun 20, 2018 1636 1641 1620 1626 0 -2.46(-0.15%)
Jun 19, 2018 1623 1639 1613 1629 0 -10.73(-0.65%)
Jun 18, 2018 1629 1647 1622 1639 0 -3.38(-0.21%)
Jun 15, 2018 1643 1648 1626 1643 0 -2.94(-0.18%)
Jun 14, 2018 1663 1668 1639 1646 0 -11.11(-0.67%)
Jun 13, 2018 1667 1679 1651 1657 0 -5.48(-0.33%)
Jun 12, 2018 1673 1678 1652 1662 0 -6.69(-0.40%)
Jun 11, 2018 1673 1684 1663 1669 0 -1.58(-0.09%)
Jun 08, 2018 1667 1677 1656 1671 0 +2.29(+0.14%)
Jun 07, 2018 1671 1680 1657 1668 0 +2.91(+0.17%)
Jun 06, 2018 1648 1671 1641 1665 0 +24.30(+1.48%)
Jun 05, 2018 1646 1653 1631 1641 0 -7.18(-0.44%)
Jun 04, 2018 1647 1660 1636 1648 0 +9.33(+0.57%)
Jun 01, 2018 1636 1648 1628 1639 0 +18.86(+1.16%)
May 31, 2018 1636 1642 1614 1620 0 -21.32(-1.30%)
May 30, 2018 1626 1647 1618 1641 0 +28.82(+1.79%)
May 29, 2018 1634 1642 1600 1613 0 -38.08(-2.31%)
May 25, 2018 1651 1651 1651 1651 0 -5.00(-0.30%)
May 24, 2018 1663 1669 1639 1656 0 -10.76(-0.65%)
May 23, 2018 1656 1673 1641 1666 0 +1.56(+0.09%)
May 22, 2018 1672 1689 1656 1665 0 -6.91(-0.41%)
May 21, 2018 1667 1679 1661 1672 0 +17.41(+1.05%)
May 18, 2018 1660 1669 1645 1654 0 -6.30(-0.38%)
May 17, 2018 1669 1679 1650 1661 0 -8.83(-0.53%)
May 16, 2018 1664 1678 1659 1669 0 +6.41(+0.39%)
May 15, 2018 1661 1673 1651 1663 0 -3.61(-0.22%)
May 14, 2018 1671 1680 1660 1667 0 +1.36(+0.08%)
May 11, 2018 1662 1674 1654 1665 0 +4.38(+0.26%)
May 10, 2018 1652 1671 1642 1661 0 +10.61(+0.64%)
May 09, 2018 1633 1658 1627 1650 0 +15.38(+0.94%)
May 08, 2018 1626 1645 1617 1635 0 +8.88(+0.55%)
May 07, 2018 1627 1641 1614 1626 0 +3.11(+0.19%)
May 04, 2018 1598 1631 1590 1623 0 +16.48(+1.03%)
May 03, 2018 1605 1615 1575 1606 0 -3.85(-0.24%)
May 02, 2018 1623 1636 1606 1610 0 -16.97(-1.04%)
May 01, 2018 1630 1638 1607 1627 0 -7.14(-0.44%)
Apr 30, 2018 1650 1664 1631 1634 0 -10.17(-0.62%)
Apr 27, 2018 1644 1657 1634 1645 0 -4.55(-0.28%)
Apr 26, 2018 1645 1663 1630 1649 0 -1.20(-0.07%)
Apr 25, 2018 1642 1661 1622 1650 0 +9.02(+0.55%)
Apr 24, 2018 1668 1682 1626 1641 0 -17.20(-1.04%)
Apr 23, 2018 1660 1668 1647 1659 0 +1.25(+0.08%)
Apr 20, 2018 1665 1675 1647 1657 0 -3.54(-0.21%)
Apr 19, 2018 1647 1667 1638 1661 0 +13.36(+0.81%)
Apr 18, 2018 1659 1669 1640 1647 0 -8.08(-0.49%)
Apr 17, 2018 1662 1671 1644 1656 0 +4.34(+0.26%)
Apr 16, 2018 1649 1666 1637 1651 0 +10.34(+0.63%)
Apr 13, 2018 1673 1677 1628 1641 0 -21.71(-1.31%)
Apr 12, 2018 1650 1676 1644 1663 0 +23.69(+1.45%)
Apr 11, 2018 1644 1658 1633 1639 0 -16.73(-1.01%)
Apr 10, 2018 1656 1666 1640 1656 0 +22.09(+1.35%)
Apr 09, 2018 1639 1665 1626 1634 0 +5.71(+0.35%)
Apr 06, 2018 1646 1660 1612 1628 0 -34.47(-2.07%)
Apr 05, 2018 1656 1673 1647 1662 0 +16.30(+0.99%)
Apr 04, 2018 1598 1650 1593 1646 0 +15.78(+0.97%)
Apr 03, 2018 1614 1634 1599 1630 0 +25.57(+1.59%)
Apr 02, 2018 1635 1643 1582 1605 0 -36.01(-2.19%)
Mar 29, 2018 1641 1641 1641 1641 0 +25.88(+1.60%)
Mar 28, 2018 1618 1636 1597 1615 0 +1.41(+0.09%)
Mar 27, 2018 1648 1658 1601 1613 0 -28.09(-1.71%)
Mar 26, 2018 1628 1649 1614 1641 0 +41.15(+2.57%)
Mar 23, 2018 1635 1654 1593 1600 0 -32.23(-1.97%)
Mar 22, 2018 1668 1677 1627 1633 0 -55.01(-3.26%)
Mar 21, 2018 1689 1712 1678 1688 0 -1.33(-0.08%)
Mar 20, 2018 1689 1701 1676 1689 0 +5.72(+0.34%)
Mar 19, 2018 1695 1702 1668 1683 0 -15.98(-0.94%)
Mar 16, 2018 1697 1716 1686 1699 0 +4.78(+0.28%)
Mar 15, 2018 1697 1708 1678 1694 0 +3.32(+0.20%)
Mar 14, 2018 1718 1722 1681 1691 0 -19.92(-1.16%)
Mar 13, 2018 1714 1720 1707 1711 0 -6.89(-0.40%)
Mar 12, 2018 1730 1740 1712 1718 0 -11.41(-0.66%)
Mar 09, 2018 1713 1731 1702 1729 0 +29.54(+1.74%)
Mar 08, 2018 1696 1708 1679 1700 0 +8.29(+0.49%)
Mar 07, 2018 1691 1697 1682 1691 0 -3.78(-0.22%)
Mar 06, 2018 1710 1714 1684 1695 0 -9.54(-0.56%)
Mar 05, 2018 1672 1714 1665 1705 0 +18.67(+1.11%)
Mar 02, 2018 1665 1691 1651 1686 0 +3.66(+0.22%)
Mar 01, 2018 1712 1726 1670 1682 0 -31.51(-1.84%)
Feb 28, 2018 1744 1753 1713 1714 0 -23.40(-1.35%)
Feb 27, 2018 1756 1769 1736 1737 0 -16.39(-0.93%)
Feb 26, 2018 1744 1761 1733 1754 0 +17.29(+1.00%)
Feb 23, 2018 1725 1740 1714 1736 0 +17.57(+1.02%)
Feb 22, 2018 1722 1728 1714 1719 0 +0.83(+0.05%)
Feb 21, 2018 1727 1754 1714 1718 0 -7.72(-0.45%)
Feb 20, 2018 1738 1755 1719 1726 0 -34.27(-1.95%)
Feb 16, 2018 1760 1760 1760 1760 0 +2.45(+0.14%)
Feb 15, 2018 1753 1763 1735 1758 0 +20.25(+1.17%)
Feb 14, 2018 1707 1743 1702 1737 0 +27.11(+1.59%)
Feb 13, 2018 1692 1719 1687 1710 0 +12.56(+0.74%)
Feb 12, 2018 1688 1714 1671 1698 0 +22.55(+1.35%)
Feb 09, 2018 1670 1694 1620 1675 0 +23.08(+1.40%)
Feb 08, 2018 1688 1723 1651 1652 0 -66.34(-3.86%)
Feb 07, 2018 1703 1741 1696 1718 0 +10.30(+0.60%)
Feb 06, 2018 1648 1719 1635 1708 0 +13.84(+0.82%)
Feb 05, 2018 1734 1760 1627 1694 0 -78.52(-4.43%)
Feb 02, 2018 1793 1809 1772 1773 0 -33.09(-1.83%)
Feb 01, 2018 1800 1817 1787 1806 0 +8.39(+0.47%)
Jan 31, 2018 1810 1822 1789 1797 0 +2.55(+0.14%)
Jan 30, 2018 1803 1812 1795 1795 0 -19.01(-1.05%)
Jan 29, 2018 1812 1828 1804 1814 0 -0.66(-0.04%)
Jan 26, 2018 1804 1818 1794 1815 0 +14.54(+0.81%)
Jan 25, 2018 1795 1808 1784 1800 0 +6.95(+0.39%)
Jan 24, 2018 1794 1805 1780 1793 0 +7.34(+0.41%)
Jan 23, 2018 1794 1805 1775 1786 0 -14.04(-0.78%)
Jan 22, 2018 1784 1803 1778 1800 0 +11.16(+0.62%)
Jan 19, 2018 1792 1798 1777 1789 0 +4.25(+0.24%)
Jan 18, 2018 1788 1798 1774 1784 0 +1.14(+0.06%)
Jan 17, 2018 1766 1791 1751 1783 0 +20.23(+1.15%)
Jan 16, 2018 1773 1789 1752 1763 0 -3.12(-0.18%)
Jan 12, 2018 1766 1766 1766 1766 0 +19.04(+1.09%)
Jan 11, 2018 1742 1753 1731 1747 0 +10.86(+0.63%)
Jan 10, 2018 1735 1743 1730 1736 0 +6.85(+0.40%)
Jan 09, 2018 1728 1745 1717 1729 0 +9.60(+0.56%)
Jan 08, 2018 1716 1726 1707 1720 0 +1.72(+0.10%)
Jan 05, 2018 1709 1723 1699 1718 0 +12.45(+0.73%)
Jan 04, 2018 1701 1717 1694 1706 0 +9.63(+0.57%)
Jan 03, 2018 1691 1703 1684 1696 0 +6.80(+0.40%)
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.