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 (%)
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%)
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.