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 30, 2016 1748 1748 1748 1748 0 -9.78(-0.56%)
Dec 29, 2016 1756 1770 1745 1757 0 +2.73(+0.16%)
Dec 28, 2016 1782 1791 1751 1755 0 -25.49(-1.43%)
Dec 27, 2016 1774 1792 1768 1780 0 +7.22(+0.41%)
Dec 23, 2016 1773 1773 1773 1773 0 +4.25(+0.24%)
Dec 22, 2016 1780 1785 1759 1769 0 -8.98(-0.51%)
Dec 21, 2016 1777 1793 1765 1778 0 -1.18(-0.07%)
Dec 20, 2016 1773 1791 1762 1779 0 +10.25(+0.58%)
Dec 19, 2016 1769 1789 1750 1769 0 +8.67(+0.49%)
Dec 16, 2016 1778 1798 1752 1760 0 +4.53(+0.26%)
Dec 15, 2016 1733 1770 1721 1755 0 +21.92(+1.26%)
Dec 14, 2016 1748 1773 1726 1734 0 -6.40(-0.37%)
Dec 13, 2016 1740 1759 1730 1740 0 +4.78(+0.28%)
Dec 12, 2016 1741 1762 1725 1735 0 -7.28(-0.42%)
Dec 09, 2016 1753 1765 1731 1742 0 -5.35(-0.31%)
Dec 08, 2016 1742 1764 1730 1748 0 +8.84(+0.51%)
Dec 07, 2016 1714 1745 1703 1739 0 +19.28(+1.12%)
Dec 06, 2016 1703 1725 1694 1720 0 +16.92(+0.99%)
Dec 05, 2016 1695 1715 1686 1703 0 +19.79(+1.18%)
Dec 02, 2016 1676 1699 1659 1683 0 +4.21(+0.25%)
Dec 01, 2016 1692 1721 1660 1679 0 -4.50(-0.27%)
Nov 30, 2016 1703 1721 1675 1683 0 +2.54(+0.15%)
Nov 29, 2016 1686 1699 1665 1681 0 -9.34(-0.55%)
Nov 28, 2016 1706 1714 1684 1690 0 -21.48(-1.26%)
Nov 25, 2016 1707 1718 1698 1712 0 +3.91(+0.23%)
Nov 23, 2016 1708 1708 1708 1708 0 +17.46(+1.03%)
Nov 22, 2016 1683 1701 1665 1690 0 +15.40(+0.92%)
Nov 21, 2016 1669 1689 1655 1675 0 +15.84(+0.95%)
Nov 18, 2016 1663 1669 1645 1659 0 -1.91(-0.12%)
Nov 17, 2016 1662 1677 1646 1661 0 -3.47(-0.21%)
Nov 16, 2016 1665 1683 1645 1664 0 -3.54(-0.21%)
Nov 15, 2016 1665 1683 1650 1668 0 +3.03(+0.18%)
Nov 14, 2016 1669 1685 1652 1665 0 +8.95(+0.54%)
Nov 11, 2016 1638 1667 1627 1656 0 +13.59(+0.83%)
Nov 10, 2016 1673 1693 1623 1642 0 +6.89(+0.42%)
Nov 09, 2016 1583 1648 1559 1635 0 +34.98(+2.19%)
Nov 08, 2016 1593 1610 1581 1600 0 +4.74(+0.30%)
Nov 07, 2016 1590 1609 1578 1596 0 +35.62(+2.28%)
Nov 04, 2016 1568 1584 1555 1560 0 -11.21(-0.71%)
Nov 03, 2016 1580 1594 1564 1571 0 -7.03(-0.45%)
Nov 02, 2016 1584 1601 1567 1578 0 -8.78(-0.55%)
Nov 01, 2016 1602 1615 1572 1587 0 -12.52(-0.78%)
Oct 31, 2016 1616 1625 1589 1600 0 -9.70(-0.60%)
Oct 28, 2016 1585 1642 1578 1609 0 +14.86(+0.93%)
Oct 27, 2016 1602 1621 1575 1594 0 +8.18(+0.52%)
Oct 26, 2016 1571 1607 1566 1586 0 +7.94(+0.50%)
Oct 25, 2016 1593 1599 1567 1578 0 -18.02(-1.13%)
Oct 24, 2016 1596 1613 1582 1596 0 +12.65(+0.80%)
Oct 21, 2016 1559 1590 1550 1584 0 +7.87(+0.50%)
Oct 20, 2016 1585 1599 1564 1576 0 -13.84(-0.87%)
Oct 19, 2016 1563 1604 1558 1590 0 +26.59(+1.70%)
Oct 18, 2016 1572 1576 1553 1563 0 +7.69(+0.49%)
Oct 17, 2016 1554 1565 1546 1555 0 +3.19(+0.21%)
Oct 14, 2016 1548 1566 1542 1552 0 +11.46(+0.74%)
Oct 13, 2016 1545 1551 1522 1541 0 -20.61(-1.32%)
Oct 12, 2016 1566 1573 1551 1561 0 -1.45(-0.09%)
Oct 11, 2016 1574 1587 1551 1563 0 -15.31(-0.97%)
Oct 10, 2016 1594 1622 1574 1578 0 -36.23(-2.24%)
Oct 07, 2016 1618 1625 1601 1614 0 -16.58(-1.02%)
Oct 06, 2016 1624 1637 1612 1631 0 +3.59(+0.22%)
Oct 05, 2016 1614 1640 1606 1627 0 +27.09(+1.69%)
Oct 04, 2016 1610 1623 1592 1600 0 -6.79(-0.42%)
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.