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, 2011 1001 1033 985.78 1023 0 +58.68(+6.08%)
Nov 29, 2011 964.38 979.46 952.88 964.79 0 +2.89(+0.30%)
Nov 28, 2011 956.17 972.37 949.10 961.90 0 +35.57(+3.84%)
Nov 25, 2011 926.37 944.43 922.41 926.33 0 -4.60(-0.49%)
Nov 23, 2011 930.93 930.93 930.93 0 -36.14(-3.74%)
Nov 22, 2011 969.37 981.61 952.95 967.07 0 -3.60(-0.37%)
Nov 21, 2011 974.65 984.30 951.44 970.67 0 -22.10(-2.23%)
Nov 18, 2011 1005 1011 986.88 992.77 0 -5.38(-0.54%)
Nov 17, 2011 1028 1035 989.74 998.15 0 -33.58(-3.25%)
Nov 16, 2011 1039 1056 1028 1032 0 -21.57(-2.05%)
Nov 15, 2011 1030 1061 1025 1053 0 +18.04(+1.74%)
Nov 14, 2011 1043 1053 1026 1035 0 -11.63(-1.11%)
Nov 11, 2011 1029 1054 1024 1047 0 +33.42(+3.30%)
Nov 10, 2011 1024 1031 1003 1013 0 +5.86(+0.58%)
Nov 09, 2011 1037 1042 1001 1008 0 -57.86(-5.43%)
Nov 08, 2011 1064 1075 1044 1065 0 +10.08(+0.96%)
Nov 07, 2011 1067 1072 1029 1055 0 -13.35(-1.25%)
Nov 04, 2011 1060 1075 1046 1069 0 -2.36(-0.22%)
Nov 03, 2011 1044 1075 1024 1071 0 +38.41(+3.72%)
Nov 02, 2011 1031 1046 1013 1033 0 +19.08(+1.88%)
Nov 01, 2011 1007 1036 992.88 1014 0 -33.55(-3.20%)
Oct 31, 2011 1072 1080 1043 1047 0 -42.43(-3.89%)
Oct 28, 2011 1078 1100 1068 1090 0 +6.42(+0.59%)
Oct 27, 2011 1069 1096 1055 1083 0 +40.35(+3.87%)
Oct 26, 2011 1040 1053 1013 1043 0 +15.13(+1.47%)
Oct 25, 2011 1033 1055 1004 1028 0 -13.30(-1.28%)
Oct 24, 2011 1018 1048 1014 1041 0 +24.54(+2.41%)
Oct 21, 2011 1015 1038 981.33 1016 0 +20.91(+2.10%)
Oct 20, 2011 989.92 1006 963.80 995.54 0 +5.09(+0.51%)
Oct 19, 2011 1021 1028 984.67 990.45 0 -32.97(-3.22%)
Oct 18, 2011 992.59 1032 976.40 1023 0 +33.55(+3.39%)
Oct 17, 2011 1017 1022 981.60 989.87 0 -34.86(-3.40%)
Oct 14, 2011 1023 1032 1002 1025 0 +18.63(+1.85%)
Oct 13, 2011 1007 1019 987.72 1006 0 -10.55(-1.04%)
Oct 12, 2011 1005 1032 998.70 1017 0 +21.25(+2.13%)
Oct 11, 2011 989.96 1003 979.82 995.40 0 -2.14(-0.21%)
Oct 10, 2011 968.62 1001 965.07 997.54 0 +49.11(+5.18%)
Oct 07, 2011 960.77 972.51 937.04 948.43 0 -8.84(-0.92%)
Oct 06, 2011 943.74 960.14 934.58 957.27 0 +25.69(+2.76%)
Oct 05, 2011 901.04 938.76 887.45 931.58 0 +31.82(+3.54%)
Oct 04, 2011 835.63 903.39 830.00 899.76 0 +51.84(+6.11%)
Oct 03, 2011 884.66 899.61 844.36 847.92 0 -40.54(-4.56%)
Sep 30, 2011 896.43 914.23 883.58 888.47 0 -29.18(-3.18%)
Sep 29, 2011 926.37 936.17 889.18 917.65 0 +10.40(+1.15%)
Sep 28, 2011 936.79 949.99 902.12 907.25 0 -14.03(-1.52%)
Sep 27, 2011 923.24 949.99 906.26 921.28 0 +22.25(+2.47%)
Sep 26, 2011 882.10 902.77 851.40 899.04 0 +25.57(+2.93%)
Sep 23, 2011 860.77 892.01 855.04 873.47 0 +6.87(+0.79%)
Sep 22, 2011 886.25 895.82 850.76 866.59 0 -50.66(-5.52%)
Sep 21, 2011 941.88 955.91 916.27 917.25 0 -26.73(-2.83%)
Sep 20, 2011 966.13 976.16 941.62 943.98 0 -20.77(-2.15%)
Sep 19, 2011 953.91 972.75 941.70 964.76 0 -9.66(-0.99%)
Sep 16, 2011 980.32 989.69 960.26 974.41 0 -3.10(-0.32%)
Sep 15, 2011 975.75 984.19 960.03 977.51 0 +14.69(+1.53%)
Sep 14, 2011 945.28 977.88 924.89 962.82 0 +26.19(+2.80%)
Sep 13, 2011 915.47 944.22 908.47 936.63 0 +26.27(+2.89%)
Sep 12, 2011 896.92 919.95 881.38 910.36 0 -0.67(-0.07%)
Sep 09, 2011 927.25 941.73 902.37 911.04 0 -28.32(-3.01%)
Sep 08, 2011 952.09 970.13 934.31 939.35 0 -18.46(-1.93%)
Sep 07, 2011 937.70 964.39 927.65 957.81 0 +33.48(+3.62%)
Sep 06, 2011 912.19 929.53 896.03 924.33 0 -17.47(-1.86%)
Sep 02, 2011 941.80 941.80 941.80 0 -33.23(-3.41%)
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.