Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMSNow U.S. Index (CIX: EMSUS )

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, 2015 1416 1430 1407 1419 0 +5.32(+0.38%)
Nov 27, 2015 1405 1420 1401 1414 0 +5.98(+0.42%)
Nov 25, 2015 1408 1408 1408 1408 0 -3.52(-0.25%)
Nov 24, 2015 1403 1419 1393 1411 0 +5.58(+0.40%)
Nov 23, 2015 1406 1410 1401 1406 0 +0.11(+0.01%)
Nov 20, 2015 1401 1410 1395 1406 0 +11.67(+0.84%)
Nov 19, 2015 1388 1402 1379 1394 0 +7.94(+0.57%)
Nov 18, 2015 1368 1390 1357 1386 0 +23.78(+1.75%)
Nov 17, 2015 1379 1387 1358 1362 0 -15.02(-1.09%)
Nov 16, 2015 1355 1382 1349 1377 0 +21.21(+1.56%)
Nov 13, 2015 1364 1378 1346 1356 0 -12.64(-0.92%)
Nov 12, 2015 1380 1388 1357 1369 0 -19.85(-1.43%)
Nov 11, 2015 1395 1404 1377 1389 0 -0.55(-0.04%)
Nov 10, 2015 1383 1399 1372 1389 0 -4.60(-0.33%)
Nov 09, 2015 1401 1411 1379 1394 0 -11.13(-0.79%)
Nov 06, 2015 1397 1411 1384 1405 0 +5.36(+0.38%)
Nov 05, 2015 1402 1413 1389 1400 0 -0.69(-0.05%)
Nov 04, 2015 1411 1422 1391 1400 0 -6.53(-0.46%)
Nov 03, 2015 1389 1418 1382 1407 0 +21.47(+1.55%)
Nov 02, 2015 1370 1392 1360 1385 0 +17.55(+1.28%)
Oct 30, 2015 1361 1377 1349 1368 0 +8.62(+0.63%)
Oct 29, 2015 1363 1379 1343 1359 0 -16.65(-1.21%)
Oct 28, 2015 1338 1380 1329 1376 0 +39.47(+2.95%)
Oct 27, 2015 1343 1356 1326 1336 0 -18.69(-1.38%)
Oct 26, 2015 1371 1377 1348 1355 0 -19.07(-1.39%)
Oct 23, 2015 1373 1384 1353 1374 0 +12.74(+0.94%)
Oct 22, 2015 1352 1385 1328 1361 0 +16.65(+1.24%)
Oct 21, 2015 1372 1392 1337 1345 0 -24.00(-1.75%)
Oct 20, 2015 1354 1391 1339 1369 0 +41.75(+3.15%)
Oct 19, 2015 1331 1338 1317 1327 0 -10.26(-0.77%)
Oct 16, 2015 1354 1359 1325 1337 0 -17.10(-1.26%)
Oct 15, 2015 1344 1360 1329 1354 0 +15.69(+1.17%)
Oct 14, 2015 1339 1356 1326 1339 0 -0.24(-0.02%)
Oct 13, 2015 1343 1359 1335 1339 0 -13.63(-1.01%)
Oct 12, 2015 1356 1366 1338 1353 0 +0.21(+0.02%)
Oct 09, 2015 1370 1380 1340 1352 0 -11.04(-0.81%)
Oct 08, 2015 1346 1371 1332 1363 0 +14.68(+1.09%)
Oct 07, 2015 1345 1372 1326 1349 0 +11.93(+0.89%)
Oct 06, 2015 1338 1352 1316 1337 0 +4.86(+0.36%)
Oct 05, 2015 1297 1340 1291 1332 0 +41.20(+3.19%)
Oct 02, 2015 1257 1293 1250 1291 0 +19.93(+1.57%)
Oct 01, 2015 1281 1290 1254 1271 0 -11.24(-0.88%)
Sep 30, 2015 1270 1289 1257 1282 0 +26.39(+2.10%)
Sep 29, 2015 1249 1263 1238 1256 0 +6.88(+0.55%)
Sep 28, 2015 1262 1269 1243 1249 0 -22.67(-1.78%)
Sep 25, 2015 1273 1296 1259 1271 0 +24.61(+1.97%)
Sep 24, 2015 1230 1254 1215 1247 0 +3.38(+0.27%)
Sep 23, 2015 1259 1267 1236 1243 0 -16.01(-1.27%)
Sep 22, 2015 1269 1282 1249 1259 0 -31.69(-2.45%)
Sep 21, 2015 1309 1321 1286 1291 0 -11.12(-0.85%)
Sep 18, 2015 1303 1317 1295 1302 0 -20.29(-1.53%)
Sep 17, 2015 1328 1345 1317 1323 0 -9.93(-0.75%)
Sep 16, 2015 1313 1338 1310 1332 0 +19.62(+1.49%)
Sep 15, 2015 1287 1317 1284 1313 0 +26.09(+2.03%)
Sep 14, 2015 1297 1302 1280 1287 0 -7.69(-0.59%)
Sep 11, 2015 1292 1302 1277 1294 0 +2.40(+0.19%)
Sep 10, 2015 1287 1305 1279 1292 0 +3.79(+0.29%)
Sep 09, 2015 1309 1318 1281 1288 0 -4.44(-0.34%)
Sep 08, 2015 1280 1298 1272 1293 0 +39.86(+3.18%)
Sep 04, 2015 1253 1253 1253 1253 0 -20.34(-1.60%)
Sep 03, 2015 1261 1288 1256 1273 0 +13.42(+1.07%)
Sep 02, 2015 1261 1268 1240 1260 0 +11.15(+0.89%)
Sep 01, 2015 1262 1279 1241 1249 0 -46.81(-3.61%)
Aug 31, 2015 1286 1308 1275 1295 0 +5.72(+0.44%)
Aug 28, 2015 1277 1300 1272 1290 0 +7.16(+0.56%)
Aug 27, 2015 1263 1289 1252 1283 0 +36.29(+2.91%)
Aug 26, 2015 1225 1249 1208 1246 0 +44.12(+3.67%)
Aug 25, 2015 1267 1273 1201 1202 0 -20.77(-1.70%)
Aug 24, 2015 1188 1271 1169 1223 0 -39.22(-3.11%)
Aug 21, 2015 1285 1301 1256 1262 0 -45.88(-3.51%)
Aug 20, 2015 1326 1334 1305 1308 0 -29.30(-2.19%)
Aug 19, 2015 1352 1359 1325 1337 0 -16.91(-1.25%)
Aug 18, 2015 1362 1371 1349 1354 0 -11.79(-0.86%)
Aug 17, 2015 1355 1372 1345 1366 0 +5.60(+0.41%)
Aug 14, 2015 1353 1368 1346 1360 0 +4.19(+0.31%)
Aug 13, 2015 1354 1373 1340 1356 0 -7.76(-0.57%)
Aug 12, 2015 1353 1372 1335 1364 0 -0.97(-0.07%)
Aug 11, 2015 1376 1384 1358 1365 0 -27.88(-2.00%)
Aug 10, 2015 1369 1398 1366 1393 0 +34.62(+2.55%)
Aug 07, 2015 1358 1372 1348 1358 0 -4.40(-0.32%)
Aug 06, 2015 1373 1384 1348 1363 0 -9.45(-0.69%)
Aug 05, 2015 1359 1388 1356 1372 0 +22.03(+1.63%)
Aug 04, 2015 1355 1370 1341 1350 0 -3.76(-0.28%)
Aug 03, 2015 1371 1376 1345 1354 0 -19.24(-1.40%)
Jul 31, 2015 1379 1390 1364 1373 0 -2.60(-0.19%)
Jul 30, 2015 1377 1391 1358 1376 0 +3.91(+0.29%)
Jul 29, 2015 1350 1376 1345 1372 0 +19.63(+1.45%)
Jul 28, 2015 1343 1359 1330 1352 0 +15.66(+1.17%)
Jul 27, 2015 1334 1351 1323 1336 0 -8.79(-0.65%)
Jul 24, 2015 1357 1380 1334 1345 0 -5.94(-0.44%)
Jul 23, 2015 1357 1371 1343 1351 0 +2.52(+0.19%)
Jul 22, 2015 1348 1360 1339 1349 0 -10.59(-0.78%)
Jul 21, 2015 1351 1377 1343 1359 0 -3.41(-0.25%)
Jul 20, 2015 1373 1378 1357 1363 0 -8.94(-0.65%)
Jul 17, 2015 1377 1386 1363 1372 0 -5.64(-0.41%)
Jul 16, 2015 1380 1393 1367 1377 0 +6.11(+0.45%)
Jul 15, 2015 1386 1393 1364 1371 0 -18.64(-1.34%)
Jul 14, 2015 1379 1397 1371 1390 0 +12.60(+0.91%)
Jul 13, 2015 1390 1399 1364 1377 0 -8.02(-0.58%)
Jul 10, 2015 1388 1402 1371 1385 0 +0.11(+0.01%)
Jul 09, 2015 1413 1417 1381 1385 0 -6.50(-0.47%)
Jul 08, 2015 1408 1418 1384 1392 0 -31.16(-2.19%)
Jul 07, 2015 1421 1429 1393 1423 0 +1.42(+0.10%)
Jul 06, 2015 1422 1437 1410 1421 0 -15.32(-1.07%)
Jul 02, 2015 1437 1437 1437 1437 0 -1.62(-0.11%)
Jul 01, 2015 1452 1460 1432 1438 0 -1.60(-0.11%)
Jun 30, 2015 1457 1466 1434 1440 0 -5.26(-0.36%)
Jun 29, 2015 1462 1473 1442 1445 0 -33.23(-2.25%)
Jun 26, 2015 1481 1487 1467 1478 0 -1.37(-0.09%)
Jun 25, 2015 1494 1500 1475 1480 0 -10.65(-0.71%)
Jun 24, 2015 1504 1512 1484 1490 0 -18.63(-1.23%)
Jun 23, 2015 1513 1520 1502 1509 0 -5.06(-0.33%)
Jun 22, 2015 1514 1523 1504 1514 0 +3.94(+0.26%)
Jun 19, 2015 1513 1523 1502 1510 0 -7.14(-0.47%)
Jun 18, 2015 1512 1531 1502 1517 0 -7.90(-0.52%)
Jun 17, 2015 1527 1538 1517 1525 0 +2.19(+0.14%)
Jun 16, 2015 1516 1529 1508 1523 0 +4.67(+0.31%)
Jun 15, 2015 1525 1530 1503 1518 0 -14.73(-0.96%)
Jun 12, 2015 1534 1541 1525 1533 0 -6.09(-0.40%)
Jun 11, 2015 1540 1547 1530 1539 0 +2.36(+0.15%)
Jun 10, 2015 1532 1547 1524 1537 0 +17.33(+1.14%)
Jun 09, 2015 1519 1534 1510 1519 0 -3.59(-0.24%)
Jun 08, 2015 1536 1543 1519 1523 0 -17.43(-1.13%)
Jun 05, 2015 1533 1545 1519 1540 0 +9.31(+0.61%)
Jun 04, 2015 1543 1550 1522 1531 0 -21.86(-1.41%)
Jun 03, 2015 1551 1569 1540 1553 0 +5.07(+0.33%)
Jun 02, 2015 1539 1560 1531 1548 0 +2.79(+0.18%)
Jun 01, 2015 1557 1561 1535 1545 0 -4.77(-0.31%)
May 29, 2015 1562 1568 1540 1550 0 -14.87(-0.95%)
May 28, 2015 1560 1574 1552 1565 0 +0.32(+0.02%)
May 27, 2015 1554 1570 1544 1564 0 +10.91(+0.70%)
May 26, 2015 1556 1569 1543 1554 0 -13.14(-0.84%)
May 22, 2015 1567 1567 1567 1567 0 +0.96(+0.06%)
May 21, 2015 1561 1580 1549 1566 0 +0.84(+0.05%)
May 20, 2015 1560 1577 1545 1565 0 +3.31(+0.21%)
May 19, 2015 1563 1572 1549 1562 0 -6.07(-0.39%)
May 18, 2015 1555 1572 1547 1568 0 +10.21(+0.66%)
May 15, 2015 1563 1567 1546 1557 0 -4.13(-0.26%)
May 14, 2015 1546 1568 1536 1562 0 +24.23(+1.58%)
May 13, 2015 1534 1549 1526 1537 0 +9.29(+0.61%)
May 12, 2015 1519 1536 1512 1528 0 +1.17(+0.08%)
May 11, 2015 1522 1534 1516 1527 0 +3.79(+0.25%)
May 08, 2015 1526 1535 1512 1523 0 +14.01(+0.93%)
May 07, 2015 1510 1519 1498 1509 0 -0.71(-0.05%)
May 06, 2015 1519 1523 1496 1510 0 -0.24(-0.02%)
May 05, 2015 1525 1539 1502 1510 0 -16.67(-1.09%)
May 04, 2015 1519 1537 1513 1527 0 +10.92(+0.72%)
May 01, 2015 1496 1527 1487 1516 0 +30.24(+2.04%)
Apr 30, 2015 1500 1512 1474 1485 0 -33.64(-2.21%)
Apr 29, 2015 1507 1534 1498 1519 0 +5.18(+0.34%)
Apr 28, 2015 1509 1524 1497 1514 0 +1.19(+0.08%)
Apr 27, 2015 1510 1529 1496 1513 0 +6.44(+0.43%)
Apr 24, 2015 1520 1525 1496 1506 0 -13.96(-0.92%)
Apr 23, 2015 1501 1532 1490 1520 0 +16.25(+1.08%)
Apr 22, 2015 1495 1508 1476 1504 0 +9.20(+0.62%)
Apr 21, 2015 1504 1515 1485 1495 0 -3.16(-0.21%)
Apr 20, 2015 1488 1505 1484 1498 0 +17.83(+1.20%)
Apr 17, 2015 1493 1499 1470 1480 0 -25.98(-1.72%)
Apr 16, 2015 1513 1523 1502 1506 0 -12.88(-0.85%)
Apr 15, 2015 1499 1528 1493 1519 0 +28.35(+1.90%)
Apr 14, 2015 1483 1498 1472 1491 0 +6.65(+0.45%)
Apr 13, 2015 1490 1503 1476 1484 0 -7.79(-0.52%)
Apr 10, 2015 1494 1505 1478 1492 0 -6.59(-0.44%)
Apr 09, 2015 1492 1506 1484 1498 0 +1.54(+0.10%)
Apr 08, 2015 1484 1504 1478 1497 0 +14.07(+0.95%)
Apr 07, 2015 1484 1499 1477 1483 0 -3.54(-0.24%)
Apr 06, 2015 1457 1496 1454 1486 0 +20.32(+1.39%)
Apr 02, 2015 1466 1466 1466 1466 0 +4.22(+0.29%)
Apr 01, 2015 1463 1474 1445 1462 0 -5.75(-0.39%)
Mar 31, 2015 1472 1480 1456 1468 0 -12.09(-0.82%)
Mar 30, 2015 1465 1485 1460 1480 0 +22.21(+1.52%)
Mar 27, 2015 1449 1467 1443 1457 0 +7.50(+0.52%)
Mar 26, 2015 1439 1459 1431 1450 0 +1.53(+0.11%)
Mar 25, 2015 1483 1489 1444 1448 0 -31.42(-2.12%)
Mar 24, 2015 1475 1488 1467 1480 0 +3.69(+0.25%)
Mar 23, 2015 1487 1495 1468 1476 0 -12.56(-0.84%)
Mar 20, 2015 1485 1498 1476 1489 0 +13.19(+0.89%)
Mar 19, 2015 1468 1487 1453 1475 0 -2.70(-0.18%)
Mar 18, 2015 1449 1488 1440 1478 0 +25.04(+1.72%)
Mar 17, 2015 1453 1467 1435 1453 0 -7.79(-0.53%)
Mar 16, 2015 1450 1466 1441 1461 0 +18.45(+1.28%)
Mar 13, 2015 1444 1452 1425 1442 0 -0.60(-0.04%)
Mar 12, 2015 1425 1448 1422 1443 0 +20.96(+1.47%)
Mar 11, 2015 1414 1426 1403 1422 0 +9.55(+0.68%)
Mar 10, 2015 1427 1436 1408 1413 0 -28.89(-2.00%)
Mar 09, 2015 1440 1453 1433 1441 0 +3.85(+0.27%)
Mar 06, 2015 1450 1459 1430 1438 0 -23.39(-1.60%)
Mar 05, 2015 1459 1470 1447 1461 0 +2.84(+0.19%)
Mar 04, 2015 1458 1466 1442 1458 0 -4.80(-0.33%)
Mar 03, 2015 1463 1464 1457 1463 0 -16.52(-1.12%)
Mar 02, 2015 1464 1487 1456 1479 0 +15.69(+1.07%)
Feb 27, 2015 1474 1482 1459 1464 0 -12.47(-0.84%)
Feb 26, 2015 1478 1488 1470 1476 0 -8.71(-0.59%)
Feb 25, 2015 1491 1503 1477 1485 0 -12.59(-0.84%)
Feb 24, 2015 1483 1504 1478 1498 0 +13.78(+0.93%)
Feb 23, 2015 1488 1493 1469 1484 0 -7.55(-0.51%)
Feb 20, 2015 1479 1495 1462 1491 0 +9.47(+0.64%)
Feb 19, 2015 1470 1489 1463 1482 0 +5.62(+0.38%)
Feb 18, 2015 1479 1492 1466 1476 0 -4.44(-0.30%)
Feb 17, 2015 1477 1489 1465 1481 0 +0.54(+0.04%)
Feb 13, 2015 1480 1480 1480 1480 0 +11.45(+0.78%)
Feb 12, 2015 1458 1473 1451 1469 0 +19.03(+1.31%)
Feb 11, 2015 1445 1458 1433 1450 0 +0.65(+0.04%)
Feb 10, 2015 1449 1460 1427 1449 0 +8.73(+0.61%)
Feb 09, 2015 1430 1452 1425 1440 0 +4.34(+0.30%)
Feb 06, 2015 1444 1453 1428 1436 0 -7.24(-0.50%)
Feb 05, 2015 1431 1450 1422 1443 0 +22.12(+1.56%)
Feb 04, 2015 1430 1443 1414 1421 0 -16.56(-1.15%)
Feb 03, 2015 1424 1449 1411 1438 0 +31.82(+2.26%)
Feb 02, 2015 1384 1413 1361 1406 0 +19.32(+1.39%)
Jan 30, 2015 1385 1402 1370 1386 0 -17.42(-1.24%)
Jan 29, 2015 1383 1415 1365 1404 0 +39.13(+2.87%)
Jan 28, 2015 1398 1404 1361 1365 0 -20.77(-1.50%)
Jan 27, 2015 1385 1407 1366 1386 0 -21.63(-1.54%)
Jan 26, 2015 1393 1415 1386 1407 0 +14.30(+1.03%)
Jan 23, 2015 1404 1414 1387 1393 0 -14.10(-1.00%)
Jan 22, 2015 1395 1413 1379 1407 0 +6.80(+0.49%)
Jan 21, 2015 1383 1410 1373 1400 0 +13.60(+0.98%)
Jan 20, 2015 1397 1403 1374 1387 0 -4.02(-0.29%)
Jan 16, 2015 1369 1396 1362 1391 0 +19.70(+1.44%)
Jan 15, 2015 1372 1389 1367 1371 0 -14.02(-1.01%)
Jan 14, 2015 1372 1394 1364 1385 0 -3.88(-0.28%)
Jan 13, 2015 1389 1389 1389 1389 0 +1.18(+0.09%)
Jan 12, 2015 1408 1414 1372 1388 0 -24.19(-1.71%)
Jan 09, 2015 1428 1434 1405 1412 0 -16.00(-1.12%)
Jan 08, 2015 1412 1434 1404 1428 0 +27.78(+1.98%)
Jan 07, 2015 1394 1411 1377 1400 0 +18.29(+1.32%)
Jan 06, 2015 1408 1412 1368 1382 0 -23.16(-1.65%)
Jan 05, 2015 1430 1443 1398 1405 0 -36.68(-2.54%)
Jan 02, 2015 1452 1461 1423 1442 0 -4.61(-0.32%)
Dec 31, 2014 1446 1446 1446 1446 0 -21.00(-1.43%)
Dec 30, 2014 1466 1476 1455 1467 0 -1.26(-0.09%)
Dec 29, 2014 1475 1485 1461 1468 0 -7.38(-0.50%)
Dec 26, 2014 1474 1489 1468 1476 0 +4.04(+0.27%)
Dec 24, 2014 1472 1472 1472 1472 0 +5.76(+0.39%)
Dec 23, 2014 1464 1479 1457 1466 0 +7.48(+0.51%)
Dec 22, 2014 1448 1465 1441 1459 0 +11.14(+0.77%)
Dec 19, 2014 1439 1457 1429 1447 0 +12.25(+0.85%)
Dec 18, 2014 1433 1448 1410 1435 0 +30.14(+2.15%)
Dec 17, 2014 1380 1413 1365 1405 0 +28.08(+2.04%)
Dec 16, 2014 1377 1412 1376 1377 0 +7.03(+0.51%)
Dec 15, 2014 1382 1391 1360 1370 0 -2.30(-0.17%)
Dec 12, 2014 1388 1401 1364 1372 0 -29.09(-2.08%)
Dec 11, 2014 1411 1427 1392 1401 0 -2.30(-0.16%)
Dec 10, 2014 1429 1435 1396 1404 0 -33.07(-2.30%)
Dec 09, 2014 1404 1439 1395 1437 0 +11.63(+0.82%)
Dec 08, 2014 1451 1468 1419 1425 0 -34.51(-2.36%)
Dec 05, 2014 1453 1468 1446 1460 0 +3.49(+0.24%)
Dec 04, 2014 1462 1468 1447 1456 0 -8.55(-0.58%)
Dec 03, 2014 1450 1471 1447 1465 0 +16.08(+1.11%)
Dec 02, 2014 1425 1458 1420 1449 0 +18.01(+1.26%)
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.