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 (%)
May 24, 2011 1165 1176 1149 1151 0 -10.57(-0.91%)
May 23, 2011 1157 1174 1144 1162 0 -15.92(-1.35%)
May 20, 2011 1183 1196 1166 1178 0 -14.99(-1.26%)
May 19, 2011 1187 1199 1172 1193 0 +13.56(+1.15%)
May 18, 2011 1167 1189 1159 1179 0 +13.00(+1.11%)
May 17, 2011 1172 1179 1150 1166 0 -13.69(-1.16%)
May 16, 2011 1192 1206 1177 1180 0 -18.59(-1.55%)
May 13, 2011 1216 1224 1193 1199 0 -15.68(-1.29%)
May 12, 2011 1208 1224 1193 1214 0 +2.09(+0.17%)
May 11, 2011 1229 1236 1204 1212 0 -19.16(-1.56%)
May 10, 2011 1217 1237 1212 1231 0 +19.67(+1.62%)
May 09, 2011 1202 1225 1195 1212 0 +10.24(+0.85%)
May 06, 2011 1209 1225 1189 1201 0 +3.99(+0.33%)
May 05, 2011 1181 1219 1174 1197 0 +8.40(+0.71%)
May 04, 2011 1211 1219 1180 1189 0 -22.72(-1.87%)
May 03, 2011 1224 1233 1198 1212 0 -12.96(-1.06%)
May 02, 2011 1225 1237 1218 1225 0 -7.42(-0.60%)
Apr 29, 2011 1237 1252 1222 1232 0 -12.08(-0.97%)
Apr 28, 2011 1239 1257 1224 1244 0 -17.71(-1.40%)
Apr 27, 2011 1260 1270 1240 1262 0 +4.30(+0.34%)
Apr 26, 2011 1242 1269 1234 1258 0 +22.91(+1.86%)
Apr 25, 2011 1247 1254 1227 1235 0 -8.73(-0.70%)
Apr 21, 2011 1240 1260 1227 1244 0 +18.67(+1.52%)
Apr 20, 2011 1219 1235 1209 1225 0 +29.37(+2.46%)
Apr 19, 2011 1182 1206 1173 1195 0 -6.51(-0.54%)
Apr 18, 2011 1207 1212 1186 1202 0 -23.33(-1.90%)
Apr 15, 2011 1214 1232 1204 1225 0 +12.04(+0.99%)
Apr 14, 2011 1209 1223 1196 1213 0 -27.73(-2.23%)
Apr 13, 2011 1246 1257 1227 1241 0 -37.60(-2.94%)
Apr 12, 2011 1291 1298 1268 1279 0 -23.86(-1.83%)
Apr 11, 2011 1320 1327 1293 1302 0 -19.05(-1.44%)
Apr 08, 2011 1347 1355 1311 1322 0 -18.98(-1.42%)
Apr 07, 2011 1347 1358 1329 1340 0 -9.33(-0.69%)
Apr 06, 2011 1356 1363 1338 1350 0 +2.78(+0.21%)
Apr 05, 2011 1344 1361 1332 1347 0 +4.69(+0.35%)
Apr 04, 2011 1347 1355 1324 1342 0 +1.96(+0.15%)
Apr 01, 2011 1352 1363 1325 1340 0 +1.29(+0.10%)
Mar 31, 2011 1343 1354 1327 1339 0 -6.57(-0.49%)
Mar 30, 2011 1344 1352 1331 1346 0 +10.19(+0.76%)
Mar 29, 2011 1319 1344 1306 1335 0 +13.44(+1.02%)
Mar 28, 2011 1339 1347 1319 1322 0 -8.29(-0.62%)
Mar 25, 2011 1332 1348 1319 1330 0 +4.81(+0.36%)
Mar 24, 2011 1319 1336 1302 1326 0 +18.51(+1.42%)
Mar 23, 2011 1290 1315 1274 1307 0 +28.40(+2.22%)
Mar 22, 2011 1294 1300 1271 1279 0 -15.05(-1.16%)
Mar 21, 2011 1295 1305 1280 1294 0 +34.15(+2.71%)
Mar 18, 2011 1276 1288 1250 1260 0 +0.86(+0.07%)
Mar 17, 2011 1277 1286 1249 1259 0 +2.79(+0.22%)
Mar 16, 2011 1271 1290 1244 1256 0 -21.48(-1.68%)
Mar 15, 2011 1256 1292 1249 1277 0 -14.96(-1.16%)
Mar 14, 2011 1284 1305 1269 1292 0 -5.43(-0.42%)
Mar 11, 2011 1277 1308 1266 1298 0 +12.71(+0.99%)
Mar 10, 2011 1305 1313 1273 1285 0 -38.30(-2.89%)
Mar 09, 2011 1349 1353 1314 1323 0 -28.89(-2.14%)
Mar 08, 2011 1337 1369 1323 1352 0 +18.74(+1.41%)
Mar 07, 2011 1371 1377 1315 1333 0 -34.23(-2.50%)
Mar 04, 2011 1380 1389 1353 1368 0 -13.64(-0.99%)
Mar 03, 2011 1359 1391 1353 1381 0 +37.81(+2.81%)
Mar 02, 2011 1333 1362 1322 1344 0 +10.65(+0.80%)
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.