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 (%)
Nov 30, 2015 1416 1430 1407 1419 0 +5.32(+0.38%)
Nov 27, 2015 1405 1420 1401 1414 0 +5.98(+0.42%)
Nov 25, 2015 1408 1408 1408 1408 0 -3.52(-0.25%)
Nov 24, 2015 1403 1419 1393 1411 0 +5.58(+0.40%)
Nov 23, 2015 1406 1410 1401 1406 0 +0.11(+0.01%)
Nov 20, 2015 1401 1410 1395 1406 0 +11.67(+0.84%)
Nov 19, 2015 1388 1402 1379 1394 0 +7.94(+0.57%)
Nov 18, 2015 1368 1390 1357 1386 0 +23.78(+1.75%)
Nov 17, 2015 1379 1387 1358 1362 0 -15.02(-1.09%)
Nov 16, 2015 1355 1382 1349 1377 0 +21.21(+1.56%)
Nov 13, 2015 1364 1378 1346 1356 0 -12.64(-0.92%)
Nov 12, 2015 1380 1388 1357 1369 0 -19.85(-1.43%)
Nov 11, 2015 1395 1404 1377 1389 0 -0.55(-0.04%)
Nov 10, 2015 1383 1399 1372 1389 0 -4.60(-0.33%)
Nov 09, 2015 1401 1411 1379 1394 0 -11.13(-0.79%)
Nov 06, 2015 1397 1411 1384 1405 0 +5.36(+0.38%)
Nov 05, 2015 1402 1413 1389 1400 0 -0.69(-0.05%)
Nov 04, 2015 1411 1422 1391 1400 0 -6.53(-0.46%)
Nov 03, 2015 1389 1418 1382 1407 0 +21.47(+1.55%)
Nov 02, 2015 1370 1392 1360 1385 0 +17.55(+1.28%)
Oct 30, 2015 1361 1377 1349 1368 0 +8.62(+0.63%)
Oct 29, 2015 1363 1379 1343 1359 0 -16.65(-1.21%)
Oct 28, 2015 1338 1380 1329 1376 0 +39.47(+2.95%)
Oct 27, 2015 1343 1356 1326 1336 0 -18.69(-1.38%)
Oct 26, 2015 1371 1377 1348 1355 0 -19.07(-1.39%)
Oct 23, 2015 1373 1384 1353 1374 0 +12.74(+0.94%)
Oct 22, 2015 1352 1385 1328 1361 0 +16.65(+1.24%)
Oct 21, 2015 1372 1392 1337 1345 0 -24.00(-1.75%)
Oct 20, 2015 1354 1391 1339 1369 0 +41.75(+3.15%)
Oct 19, 2015 1331 1338 1317 1327 0 -10.26(-0.77%)
Oct 16, 2015 1354 1359 1325 1337 0 -17.10(-1.26%)
Oct 15, 2015 1344 1360 1329 1354 0 +15.69(+1.17%)
Oct 14, 2015 1339 1356 1326 1339 0 -0.24(-0.02%)
Oct 13, 2015 1343 1359 1335 1339 0 -13.63(-1.01%)
Oct 12, 2015 1356 1366 1338 1353 0 +0.21(+0.02%)
Oct 09, 2015 1370 1380 1340 1352 0 -11.04(-0.81%)
Oct 08, 2015 1346 1371 1332 1363 0 +14.68(+1.09%)
Oct 07, 2015 1345 1372 1326 1349 0 +11.93(+0.89%)
Oct 06, 2015 1338 1352 1316 1337 0 +4.86(+0.36%)
Oct 05, 2015 1297 1340 1291 1332 0 +41.20(+3.19%)
Oct 02, 2015 1257 1293 1250 1291 0 +19.93(+1.57%)
Oct 01, 2015 1281 1290 1254 1271 0 -11.24(-0.88%)
Sep 30, 2015 1270 1289 1257 1282 0 +26.39(+2.10%)
Sep 29, 2015 1249 1263 1238 1256 0 +6.88(+0.55%)
Sep 28, 2015 1262 1269 1243 1249 0 -22.67(-1.78%)
Sep 25, 2015 1273 1296 1259 1271 0 +24.61(+1.97%)
Sep 24, 2015 1230 1254 1215 1247 0 +3.38(+0.27%)
Sep 23, 2015 1259 1267 1236 1243 0 -16.01(-1.27%)
Sep 22, 2015 1269 1282 1249 1259 0 -31.69(-2.45%)
Sep 21, 2015 1309 1321 1286 1291 0 -11.12(-0.85%)
Sep 18, 2015 1303 1317 1295 1302 0 -20.29(-1.53%)
Sep 17, 2015 1328 1345 1317 1323 0 -9.93(-0.75%)
Sep 16, 2015 1313 1338 1310 1332 0 +19.62(+1.49%)
Sep 15, 2015 1287 1317 1284 1313 0 +26.09(+2.03%)
Sep 14, 2015 1297 1302 1280 1287 0 -7.69(-0.59%)
Sep 11, 2015 1292 1302 1277 1294 0 +2.40(+0.19%)
Sep 10, 2015 1287 1305 1279 1292 0 +3.79(+0.29%)
Sep 09, 2015 1309 1318 1281 1288 0 -4.44(-0.34%)
Sep 08, 2015 1280 1298 1272 1293 0 +39.86(+3.18%)
Sep 04, 2015 1253 1253 1253 1253 0 -20.34(-1.60%)
Sep 03, 2015 1261 1288 1256 1273 0 +13.42(+1.07%)
Sep 02, 2015 1261 1268 1240 1260 0 +11.15(+0.89%)
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.