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 (%)
Dec 31, 2009 951.04 951.04 951.04 0 -14.80(-1.53%)
Dec 30, 2009 960.90 971.71 955.40 965.84 0 -0.87(-0.09%)
Dec 29, 2009 970.19 975.24 957.33 966.71 0 -2.16(-0.22%)
Dec 28, 2009 972.75 979.11 959.76 968.87 0 -0.44(-0.05%)
Dec 24, 2009 962.31 974.27 957.92 969.30 0 +12.38(+1.29%)
Dec 23, 2009 952.42 967.06 941.91 956.93 0 +4.58(+0.48%)
Dec 22, 2009 931.73 956.91 925.05 952.35 0 +33.03(+3.59%)
Dec 21, 2009 905.77 926.33 901.05 919.32 0 +21.35(+2.38%)
Dec 18, 2009 899.82 909.55 885.59 897.98 0 +5.65(+0.63%)
Dec 17, 2009 894.54 903.40 881.39 892.33 0 -19.48(-2.14%)
Dec 16, 2009 905.57 918.04 900.13 911.81 0 +11.11(+1.23%)
Dec 15, 2009 899.22 915.91 890.42 900.70 0 -3.08(-0.34%)
Dec 14, 2009 900.59 908.36 894.24 903.78 0 +15.91(+1.79%)
Dec 11, 2009 892.13 898.02 878.70 887.87 0 +0.37(+0.04%)
Dec 10, 2009 895.47 902.22 880.60 887.50 0 -1.96(-0.22%)
Dec 09, 2009 881.41 893.82 868.43 889.46 0 +6.55(+0.74%)
Dec 08, 2009 889.17 897.37 873.98 882.90 0 -14.40(-1.61%)
Dec 07, 2009 891.36 908.68 887.13 897.31 0 +6.38(+0.72%)
Dec 04, 2009 893.37 909.35 875.66 890.93 0 +14.56(+1.66%)
Dec 03, 2009 889.83 900.86 873.75 876.37 0 -10.81(-1.22%)
Dec 02, 2009 880.02 899.24 874.03 887.18 0 +6.43(+0.73%)
Dec 01, 2009 873.95 892.25 867.57 880.75 0 +14.46(+1.67%)
Nov 30, 2009 869.69 879.45 847.27 866.29 0 -1.38(-0.16%)
Nov 27, 2009 857.00 880.11 852.28 867.68 0 -1.16(-0.13%)
Nov 25, 2009 868.84 868.84 868.84 0 +3.93(+0.45%)
Nov 24, 2009 875.11 881.83 855.70 864.91 0 -11.49(-1.31%)
Nov 23, 2009 872.74 889.81 865.53 876.39 0 +17.98(+2.09%)
Nov 20, 2009 851.66 867.58 846.87 858.41 0 -5.49(-0.63%)
Nov 19, 2009 876.17 877.76 846.38 863.90 0 -18.77(-2.13%)
Nov 18, 2009 885.84 892.05 872.74 882.66 0 -6.20(-0.70%)
Nov 17, 2009 885.95 896.18 876.55 888.87 0 -3.48(-0.39%)
Nov 16, 2009 871.99 897.57 868.57 892.35 0 +26.73(+3.09%)
Nov 13, 2009 860.49 872.40 852.55 865.62 0 +5.04(+0.59%)
Nov 12, 2009 871.04 880.16 855.59 860.58 0 -13.35(-1.53%)
Nov 11, 2009 874.48 886.24 864.18 873.93 0 +5.42(+0.62%)
Nov 10, 2009 865.18 877.86 856.05 868.50 0 -20.87(-2.35%)
Nov 09, 2009 873.67 893.77 867.31 889.37 0 +25.29(+2.93%)
Nov 06, 2009 858.47 878.08 851.38 864.08 0 -3.58(-0.41%)
Nov 05, 2009 842.02 875.00 838.76 867.66 0 +36.27(+4.36%)
Nov 04, 2009 843.48 853.75 826.56 831.39 0 -3.39(-0.41%)
Nov 03, 2009 816.82 840.38 809.35 834.78 0 +10.21(+1.24%)
Nov 02, 2009 825.51 843.18 806.62 824.57 0 +2.03(+0.25%)
Oct 30, 2009 850.79 857.12 816.60 822.54 0 -33.20(-3.88%)
Oct 29, 2009 835.44 866.64 827.89 855.74 0 +34.17(+4.16%)
Oct 28, 2009 852.09 858.22 818.20 821.57 0 -33.24(-3.89%)
Oct 27, 2009 879.47 895.03 849.02 854.81 0 -22.60(-2.58%)
Oct 26, 2009 882.23 913.15 865.54 877.40 0 -3.39(-0.38%)
Oct 23, 2009 883.94 897.50 874.98 880.79 0 -31.11(-3.41%)
Oct 22, 2009 900.76 916.41 885.49 911.90 0 +9.24(+1.02%)
Oct 21, 2009 905.74 933.51 898.52 902.66 0 -7.15(-0.79%)
Oct 20, 2009 903.03 920.94 899.87 909.81 0 -8.84(-0.96%)
Oct 19, 2009 910.71 931.09 903.69 918.65 0 +13.59(+1.50%)
Oct 16, 2009 915.11 920.24 891.57 905.06 0 -16.30(-1.77%)
Oct 15, 2009 921.73 929.11 910.24 921.36 0 -5.79(-0.62%)
Oct 14, 2009 914.68 933.77 904.90 927.15 0 +27.47(+3.05%)
Oct 13, 2009 903.65 911.48 885.17 899.69 0 -6.21(-0.69%)
Oct 12, 2009 910.60 917.71 895.53 905.90 0 +4.96(+0.55%)
Oct 09, 2009 879.89 903.81 875.32 900.93 0 +19.83(+2.25%)
Oct 08, 2009 875.25 890.11 865.54 881.10 0 +13.39(+1.54%)
Oct 07, 2009 865.38 874.02 855.44 867.71 0 -0.98(-0.11%)
Oct 06, 2009 864.22 882.34 855.96 868.68 0 +14.35(+1.68%)
Oct 05, 2009 839.06 858.84 833.15 854.33 0 +21.68(+2.60%)
Oct 02, 2009 827.32 846.48 817.49 832.66 0 -3.91(-0.47%)
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.