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, 2019 2050 2064 2034 2055 0 +3.82(+0.19%)
Apr 29, 2019 2046 2065 2037 2051 0 +8.73(+0.43%)
Apr 26, 2019 2033 2050 2022 2043 0 +7.95(+0.39%)
Apr 25, 2019 2061 2069 2024 2035 0 -46.48(-2.23%)
Apr 24, 2019 2086 2097 2075 2081 0 -3.54(-0.17%)
Apr 23, 2019 2068 2094 2060 2085 0 +22.55(+1.09%)
Apr 22, 2019 2066 2075 2051 2062 0 -17.66(-0.85%)
Apr 18, 2019 2070 2095 2046 2080 0 +5.15(+0.25%)
Apr 17, 2019 2092 2101 2068 2075 0 -10.12(-0.49%)
Apr 16, 2019 2070 2091 2064 2085 0 +20.42(+0.99%)
Apr 15, 2019 2066 2073 2052 2064 0 -6.49(-0.31%)
Apr 12, 2019 2057 2074 2048 2071 0 +23.80(+1.16%)
Apr 11, 2019 2040 2051 2032 2047 0 +8.58(+0.42%)
Apr 10, 2019 2021 2042 2013 2038 0 +17.82(+0.88%)
Apr 09, 2019 2031 2037 2007 2021 0 -16.83(-0.83%)
Apr 08, 2019 2028 2042 2017 2037 0 +3.22(+0.16%)
Apr 05, 2019 2027 2043 2019 2034 0 +8.82(+0.44%)
Apr 04, 2019 2010 2032 2005 2025 0 +17.65(+0.88%)
Apr 03, 2019 2007 2023 2001 2008 0 +9.99(+0.50%)
Apr 02, 2019 1996 2006 1982 1998 0 +3.33(+0.17%)
Apr 01, 2019 1968 1998 1959 1994 0 +46.41(+2.38%)
Mar 29, 2019 1948 1962 1938 1948 0 +10.13(+0.52%)
Mar 28, 2019 1931 1949 1919 1938 0 +10.00(+0.52%)
Mar 27, 2019 1934 1941 1916 1928 0 -4.05(-0.21%)
Mar 26, 2019 1934 1948 1922 1932 0 +8.86(+0.46%)
Mar 25, 2019 1922 1937 1911 1923 0 +0.70(+0.04%)
Mar 22, 2019 1963 1968 1920 1922 0 -49.56(-2.51%)
Mar 21, 2019 1943 1979 1942 1972 0 +26.24(+1.35%)
Mar 20, 2019 1957 1969 1935 1946 0 -14.03(-0.72%)
Mar 19, 2019 1960 1975 1949 1960 0 +4.87(+0.25%)
Mar 18, 2019 1943 1966 1932 1955 0 +13.60(+0.70%)
Mar 15, 2019 1935 1964 1926 1941 0 +5.17(+0.27%)
Mar 14, 2019 1952 1954 1927 1936 0 -15.02(-0.77%)
Mar 13, 2019 1943 1962 1936 1951 0 +11.90(+0.61%)
Mar 12, 2019 1948 1952 1932 1939 0 -5.50(-0.28%)
Mar 11, 2019 1924 1948 1922 1945 0 +23.26(+1.21%)
Mar 08, 2019 1918 1932 1906 1921 0 -11.33(-0.59%)
Mar 07, 2019 1958 1960 1927 1933 0 -26.91(-1.37%)
Mar 06, 2019 1970 1976 1954 1960 0 -9.18(-0.47%)
Mar 05, 2019 1976 1988 1964 1969 0 -7.90(-0.40%)
Mar 04, 2019 1982 1992 1958 1977 0 +0.95(+0.05%)
Mar 01, 2019 1982 1991 1966 1976 0 +3.97(+0.20%)
Feb 28, 2019 1974 1983 1959 1972 0 -7.81(-0.39%)
Feb 27, 2019 1984 1992 1965 1980 0 -10.53(-0.53%)
Feb 26, 2019 1997 2007 1980 1990 0 -11.76(-0.59%)
Feb 25, 2019 2005 2020 1996 2002 0 +5.27(+0.26%)
Feb 22, 2019 1980 2000 1972 1997 0 +21.78(+1.10%)
Feb 21, 2019 1974 1994 1965 1975 0 -11.55(-0.58%)
Feb 20, 2019 1982 1996 1972 1986 0 +6.94(+0.35%)
Feb 19, 2019 1971 1989 1958 1980 0 +10.26(+0.52%)
Feb 15, 2019 1965 1975 1952 1969 0 +13.61(+0.70%)
Feb 14, 2019 1945 1965 1937 1956 0 +3.21(+0.16%)
Feb 13, 2019 1949 1965 1941 1952 0 +6.80(+0.35%)
Feb 12, 2019 1927 1957 1921 1946 0 +32.28(+1.69%)
Feb 11, 2019 1894 1918 1883 1913 0 +19.92(+1.05%)
Feb 08, 2019 1889 1906 1876 1893 0 -1.28(-0.07%)
Feb 07, 2019 1901 1910 1873 1895 0 -16.32(-0.85%)
Feb 06, 2019 1891 1919 1887 1911 0 +15.92(+0.84%)
Feb 05, 2019 1885 1900 1870 1895 0 +10.24(+0.54%)
Feb 04, 2019 1881 1894 1867 1885 0 +0.07(+0.00%)
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.