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 31, 2012 1058 1066 1030 1053 0 -6.55(-0.62%)
May 30, 2012 1070 1074 1051 1059 0 -25.74(-2.37%)
May 29, 2012 1076 1095 1069 1085 0 +18.82(+1.77%)
May 25, 2012 1066 1066 1066 0 +0.84(+0.08%)
May 24, 2012 1074 1077 1054 1065 0 -5.83(-0.54%)
May 23, 2012 1056 1074 1041 1071 0 +7.64(+0.72%)
May 22, 2012 1072 1081 1053 1063 0 +2.79(+0.26%)
May 21, 2012 1034 1067 1030 1061 0 +30.35(+2.95%)
May 18, 2012 1044 1056 1027 1030 0 -8.33(-0.80%)
May 17, 2012 1066 1072 1038 1039 0 -26.74(-2.51%)
May 16, 2012 1082 1090 1063 1065 0 -11.12(-1.03%)
May 15, 2012 1087 1099 1071 1077 0 -3.73(-0.35%)
May 14, 2012 1082 1094 1069 1080 0 -15.93(-1.45%)
May 11, 2012 1088 1111 1085 1096 0 +0.16(+0.01%)
May 10, 2012 1107 1119 1091 1096 0 -2.26(-0.21%)
May 09, 2012 1090 1110 1083 1098 0 -7.62(-0.69%)
May 08, 2012 1101 1113 1085 1106 0 -4.92(-0.44%)
May 07, 2012 1118 1127 1105 1111 0 -11.91(-1.06%)
May 04, 2012 1148 1151 1114 1123 0 -32.82(-2.84%)
May 03, 2012 1181 1185 1150 1156 0 -25.83(-2.19%)
May 02, 2012 1169 1190 1159 1181 0 +2.48(+0.21%)
May 01, 2012 1174 1194 1162 1179 0 +2.07(+0.18%)
Apr 30, 2012 1189 1191 1169 1177 0 -14.74(-1.24%)
Apr 27, 2012 1181 1200 1171 1192 0 +21.42(+1.83%)
Apr 26, 2012 1158 1181 1148 1170 0 +15.12(+1.31%)
Apr 25, 2012 1148 1163 1134 1155 0 +24.67(+2.18%)
Apr 24, 2012 1131 1143 1120 1130 0 +3.98(+0.35%)
Apr 23, 2012 1123 1134 1108 1126 0 -12.74(-1.12%)
Apr 20, 2012 1146 1153 1135 1139 0 +0.79(+0.07%)
Apr 19, 2012 1155 1165 1129 1138 0 -15.60(-1.35%)
Apr 18, 2012 1174 1181 1147 1154 0 -24.76(-2.10%)
Apr 17, 2012 1165 1188 1157 1179 0 +24.40(+2.11%)
Apr 16, 2012 1159 1167 1143 1154 0 +1.72(+0.15%)
Apr 13, 2012 1168 1173 1150 1153 0 -14.53(-1.24%)
Apr 12, 2012 1149 1175 1145 1167 0 +19.88(+1.73%)
Apr 11, 2012 1148 1156 1137 1147 0 +12.42(+1.09%)
Apr 10, 2012 1157 1163 1131 1135 0 -26.92(-2.32%)
Apr 09, 2012 1163 1174 1149 1162 0 -19.32(-1.64%)
Apr 05, 2012 1186 1194 1173 1181 0 -11.27(-0.95%)
Apr 04, 2012 1199 1206 1182 1192 0 -20.76(-1.71%)
Apr 03, 2012 1221 1233 1203 1213 0 -11.93(-0.97%)
Apr 02, 2012 1209 1231 1198 1225 0 +14.05(+1.16%)
Mar 30, 2012 1216 1222 1201 1211 0 +1.41(+0.12%)
Mar 29, 2012 1197 1213 1187 1210 0 +1.91(+0.16%)
Mar 28, 2012 1222 1230 1197 1208 0 -12.85(-1.05%)
Mar 27, 2012 1226 1235 1214 1220 0 -5.21(-0.43%)
Mar 26, 2012 1219 1231 1212 1226 0 +20.16(+1.67%)
Mar 23, 2012 1201 1212 1190 1206 0 +6.92(+0.58%)
Mar 22, 2012 1204 1210 1186 1199 0 -16.41(-1.35%)
Mar 21, 2012 1224 1233 1208 1215 0 -11.81(-0.96%)
Mar 20, 2012 1235 1245 1221 1227 0 -20.23(-1.62%)
Mar 19, 2012 1241 1258 1234 1247 0 +4.52(+0.36%)
Mar 16, 2012 1248 1253 1235 1243 0 -3.75(-0.30%)
Mar 15, 2012 1237 1250 1229 1246 0 +11.14(+0.90%)
Mar 14, 2012 1241 1253 1228 1235 0 -9.52(-0.76%)
Mar 13, 2012 1219 1246 1215 1245 0 +33.91(+2.80%)
Mar 12, 2012 1210 1217 1200 1211 0 +1.22(+0.10%)
Mar 09, 2012 1197 1219 1192 1210 0 +15.58(+1.30%)
Mar 08, 2012 1180 1200 1174 1194 0 +22.60(+1.93%)
Mar 07, 2012 1160 1178 1153 1171 0 +15.40(+1.33%)
Mar 06, 2012 1175 1183 1148 1156 0 -36.19(-3.04%)
Mar 05, 2012 1206 1211 1179 1192 0 -17.58(-1.45%)
Mar 02, 2012 1216 1230 1201 1210 0 -8.90(-0.73%)
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.