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 30, 2014 1493 1499 1480 1487 0 -6.58(-0.44%)
May 29, 2014 1491 1498 1480 1494 0 +6.99(+0.47%)
May 28, 2014 1492 1500 1479 1487 0 -6.75(-0.45%)
May 27, 2014 1488 1508 1481 1494 0 +10.52(+0.71%)
May 23, 2014 1483 1483 1483 0 +30.18(+2.08%)
May 22, 2014 1441 1460 1438 1453 0 +14.32(+1.00%)
May 21, 2014 1428 1445 1420 1439 0 +16.39(+1.15%)
May 20, 2014 1442 1444 1415 1422 0 -23.95(-1.66%)
May 19, 2014 1428 1456 1425 1446 0 +10.53(+0.73%)
May 16, 2014 1420 1439 1414 1436 0 +10.80(+0.76%)
May 15, 2014 1434 1441 1408 1425 0 -11.27(-0.78%)
May 14, 2014 1447 1456 1433 1436 0 -10.78(-0.75%)
May 13, 2014 1460 1464 1441 1447 0 -10.08(-0.69%)
May 12, 2014 1429 1462 1426 1457 0 +29.36(+2.06%)
May 09, 2014 1423 1437 1408 1428 0 -3.38(-0.24%)
May 08, 2014 1430 1453 1421 1431 0 +1.24(+0.09%)
May 07, 2014 1426 1434 1409 1430 0 +6.74(+0.47%)
May 06, 2014 1429 1442 1419 1423 0 -9.28(-0.65%)
May 05, 2014 1422 1438 1411 1432 0 +2.04(+0.14%)
May 02, 2014 1420 1444 1415 1430 0 +6.38(+0.45%)
May 01, 2014 1426 1438 1406 1424 0 +4.51(+0.32%)
Apr 30, 2014 1410 1425 1400 1419 0 +6.90(+0.49%)
Apr 29, 2014 1420 1429 1403 1412 0 -2.62(-0.19%)
Apr 28, 2014 1429 1437 1398 1415 0 -7.83(-0.55%)
Apr 25, 2014 1441 1448 1419 1423 0 -24.38(-1.68%)
Apr 24, 2014 1460 1467 1429 1447 0 -5.96(-0.41%)
Apr 23, 2014 1450 1467 1443 1453 0 +2.34(+0.16%)
Apr 22, 2014 1441 1462 1435 1451 0 +8.97(+0.62%)
Apr 21, 2014 1435 1448 1421 1442 0 +3.64(+0.25%)
Apr 17, 2014 1438 1438 1438 0 +24.46(+1.73%)
Apr 16, 2014 1404 1420 1395 1414 0 +19.52(+1.40%)
Apr 15, 2014 1388 1404 1369 1394 0 +8.66(+0.62%)
Apr 14, 2014 1394 1401 1372 1386 0 +4.90(+0.35%)
Apr 11, 2014 1397 1409 1375 1381 0 -23.20(-1.65%)
Apr 10, 2014 1434 1443 1401 1404 0 -31.67(-2.21%)
Apr 09, 2014 1415 1439 1410 1436 0 +23.28(+1.65%)
Apr 08, 2014 1405 1423 1394 1412 0 +10.17(+0.73%)
Apr 07, 2014 1425 1431 1391 1402 0 -25.73(-1.80%)
Apr 04, 2014 1461 1468 1424 1428 0 -24.43(-1.68%)
Apr 03, 2014 1451 1466 1441 1452 0 +3.14(+0.22%)
Apr 02, 2014 1439 1457 1430 1449 0 +24.17(+1.70%)
Apr 01, 2014 1414 1430 1406 1425 0 +13.75(+0.97%)
Mar 31, 2014 1397 1416 1390 1411 0 +21.51(+1.55%)
Mar 28, 2014 1374 1403 1370 1390 0 +7.61(+0.55%)
Mar 27, 2014 1384 1395 1369 1382 0 -4.75(-0.34%)
Mar 26, 2014 1416 1422 1386 1387 0 -20.05(-1.43%)
Mar 25, 2014 1409 1425 1394 1407 0 +4.63(+0.33%)
Mar 24, 2014 1413 1420 1392 1402 0 -6.90(-0.49%)
Mar 21, 2014 1432 1442 1404 1409 0 -2.74(-0.19%)
Mar 20, 2014 1410 1427 1395 1412 0 +1.73(+0.12%)
Mar 19, 2014 1416 1424 1401 1410 0 -6.00(-0.42%)
Mar 18, 2014 1406 1424 1401 1416 0 +14.64(+1.04%)
Mar 17, 2014 1390 1412 1388 1402 0 +20.09(+1.45%)
Mar 14, 2014 1381 1400 1375 1382 0 -3.10(-0.22%)
Mar 13, 2014 1408 1416 1377 1385 0 -18.87(-1.34%)
Mar 12, 2014 1391 1408 1382 1404 0 +0.94(+0.07%)
Mar 11, 2014 1420 1428 1396 1403 0 -14.40(-1.02%)
Mar 10, 2014 1417 1428 1403 1417 0 -5.60(-0.39%)
Mar 07, 2014 1422 1433 1411 1423 0 +6.54(+0.46%)
Mar 06, 2014 1412 1427 1402 1416 0 +5.86(+0.42%)
Mar 05, 2014 1414 1425 1403 1410 0 -0.37(-0.03%)
Mar 04, 2014 1405 1424 1393 1411 0 +24.05(+1.73%)
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.