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 (%)
Apr 30, 2013 1189 1203 1177 1196 0 +6.42(+0.54%)
Apr 29, 2013 1184 1196 1172 1190 0 +5.38(+0.45%)
Apr 26, 2013 1196 1201 1178 1184 0 -11.37(-0.95%)
Apr 25, 2013 1186 1211 1182 1196 0 +15.54(+1.32%)
Apr 24, 2013 1170 1186 1163 1180 0 +11.62(+0.99%)
Apr 23, 2013 1152 1172 1146 1169 0 +24.41(+2.13%)
Apr 22, 2013 1146 1151 1130 1144 0 -0.85(-0.07%)
Apr 19, 2013 1146 1154 1132 1145 0 +2.19(+0.19%)
Apr 18, 2013 1164 1170 1133 1143 0 -18.79(-1.62%)
Apr 17, 2013 1191 1198 1151 1162 0 -35.09(-2.93%)
Apr 16, 2013 1181 1200 1172 1197 0 +27.38(+2.34%)
Apr 15, 2013 1205 1208 1167 1169 0 -43.41(-3.58%)
Apr 12, 2013 1222 1229 1204 1213 0 -15.58(-1.27%)
Apr 11, 2013 1228 1234 1216 1228 0 +0.23(+0.02%)
Apr 10, 2013 1207 1230 1205 1228 0 +21.56(+1.79%)
Apr 09, 2013 1204 1215 1194 1207 0 +3.05(+0.25%)
Apr 08, 2013 1194 1210 1185 1203 0 +14.44(+1.21%)
Apr 05, 2013 1176 1194 1166 1189 0 -3.15(-0.26%)
Apr 04, 2013 1181 1196 1177 1192 0 +12.02(+1.02%)
Apr 03, 2013 1184 1195 1171 1180 0 -3.66(-0.31%)
Apr 02, 2013 1196 1203 1178 1184 0 -6.75(-0.57%)
Apr 01, 2013 1211 1216 1184 1191 0 -21.66(-1.79%)
Mar 28, 2013 1212 1212 1212 0 +7.80(+0.65%)
Mar 27, 2013 1199 1209 1188 1204 0 -3.02(-0.25%)
Mar 26, 2013 1210 1214 1199 1207 0 +3.74(+0.31%)
Mar 25, 2013 1216 1222 1194 1204 0 -8.03(-0.66%)
Mar 22, 2013 1211 1219 1201 1212 0 +2.31(+0.19%)
Mar 21, 2013 1230 1237 1203 1209 0 -29.02(-2.34%)
Mar 20, 2013 1239 1248 1228 1238 0 +4.92(+0.40%)
Mar 19, 2013 1239 1246 1222 1234 0 -2.87(-0.23%)
Mar 18, 2013 1227 1247 1221 1236 0 -3.58(-0.29%)
Mar 15, 2013 1244 1250 1234 1240 0 -7.69(-0.62%)
Mar 14, 2013 1243 1253 1236 1248 0 +9.42(+0.76%)
Mar 13, 2013 1235 1243 1226 1238 0 +4.51(+0.37%)
Mar 12, 2013 1241 1246 1227 1234 0 -9.30(-0.75%)
Mar 11, 2013 1233 1247 1225 1243 0 +6.96(+0.56%)
Mar 08, 2013 1234 1241 1225 1236 0 +10.43(+0.85%)
Mar 07, 2013 1223 1233 1216 1226 0 +3.38(+0.28%)
Mar 06, 2013 1224 1231 1214 1222 0 +1.05(+0.09%)
Mar 05, 2013 1209 1229 1206 1221 0 +18.68(+1.55%)
Mar 04, 2013 1204 1210 1188 1203 0 -6.11(-0.51%)
Mar 01, 2013 1210 1218 1194 1209 0 -7.02(-0.58%)
Feb 28, 2013 1221 1227 1212 1216 0 -2.01(-0.17%)
Feb 27, 2013 1204 1224 1199 1218 0 +13.87(+1.15%)
Feb 26, 2013 1199 1212 1186 1204 0 -12.80(-1.05%)
Feb 22, 2013 1210 1228 1199 1217 0 +4.89(+0.40%)
Feb 21, 2013 1220 1225 1202 1212 0 -17.75(-1.44%)
Feb 20, 2013 1249 1252 1226 1229 0 -15.96(-1.28%)
Feb 15, 2013 1245 1245 1245 0 +2.11(+0.17%)
Feb 14, 2013 1236 1247 1231 1243 0 +3.83(+0.31%)
Feb 13, 2013 1239 1246 1230 1239 0 +2.22(+0.18%)
Feb 12, 2013 1231 1245 1225 1237 0 +4.90(+0.40%)
Feb 11, 2013 1227 1241 1222 1232 0 +1.83(+0.15%)
Feb 08, 2013 1227 1239 1222 1231 0 +4.22(+0.34%)
Feb 07, 2013 1235 1240 1217 1226 0 -5.70(-0.46%)
Feb 06, 2013 1216 1237 1212 1232 0 +32.13(+2.68%)
Feb 04, 2013 1199 1214 1190 1200 0 -10.22(-0.84%)
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.