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 29, 2016 1374 1394 1346 1377 0 -10.11(-0.73%)
Apr 28, 2016 1405 1413 1380 1387 0 -31.89(-2.25%)
Apr 27, 2016 1413 1427 1401 1419 0 +3.13(+0.22%)
Apr 26, 2016 1409 1424 1398 1416 0 +14.11(+1.01%)
Apr 25, 2016 1410 1421 1395 1402 0 -12.70(-0.90%)
Apr 22, 2016 1406 1427 1400 1414 0 +8.41(+0.60%)
Apr 21, 2016 1408 1428 1386 1406 0 -9.83(-0.69%)
Apr 20, 2016 1417 1426 1403 1416 0 -1.92(-0.14%)
Apr 19, 2016 1417 1433 1404 1418 0 +7.02(+0.50%)
Apr 18, 2016 1396 1418 1390 1411 0 +9.02(+0.64%)
Apr 15, 2016 1402 1413 1391 1402 0 -4.76(-0.34%)
Apr 14, 2016 1413 1421 1393 1406 0 -4.98(-0.35%)
Apr 13, 2016 1394 1415 1386 1411 0 +27.43(+1.98%)
Apr 12, 2016 1376 1397 1360 1384 0 +10.32(+0.75%)
Apr 11, 2016 1373 1392 1364 1374 0 +10.13(+0.74%)
Apr 08, 2016 1372 1391 1358 1364 0 +5.27(+0.39%)
Apr 07, 2016 1369 1375 1351 1358 0 -16.88(-1.23%)
Apr 06, 2016 1365 1380 1351 1375 0 +8.45(+0.62%)
Apr 05, 2016 1372 1379 1359 1367 0 -16.65(-1.20%)
Apr 04, 2016 1405 1409 1379 1383 0 -20.86(-1.49%)
Apr 01, 2016 1388 1407 1371 1404 0 +3.93(+0.28%)
Mar 31, 2016 1398 1409 1387 1400 0 +2.89(+0.21%)
Mar 30, 2016 1407 1417 1390 1397 0 +0.32(+0.02%)
Mar 29, 2016 1372 1401 1363 1397 0 +18.58(+1.35%)
Mar 28, 2016 1384 1393 1369 1379 0 -4.72(-0.34%)
Mar 24, 2016 1383 1383 1383 1383 0 -2.47(-0.18%)
Mar 23, 2016 1404 1409 1378 1386 0 -22.96(-1.63%)
Mar 22, 2016 1391 1416 1386 1409 0 +9.18(+0.66%)
Mar 21, 2016 1397 1413 1382 1399 0 -3.72(-0.27%)
Mar 18, 2016 1392 1414 1385 1403 0 +8.47(+0.61%)
Mar 17, 2016 1376 1411 1358 1395 0 +6.94(+0.50%)
Mar 16, 2016 1356 1391 1351 1388 0 +29.53(+2.17%)
Mar 15, 2016 1345 1371 1329 1358 0 -10.71(-0.78%)
Mar 14, 2016 1369 1383 1360 1369 0 -4.40(-0.32%)
Mar 11, 2016 1357 1380 1350 1373 0 +29.47(+2.19%)
Mar 10, 2016 1356 1363 1329 1344 0 -9.03(-0.67%)
Mar 09, 2016 1357 1368 1340 1353 0 -0.84(-0.06%)
Mar 08, 2016 1378 1384 1346 1354 0 -35.60(-2.56%)
Mar 07, 2016 1363 1398 1354 1389 0 +21.66(+1.58%)
Mar 04, 2016 1366 1382 1347 1368 0 +3.21(+0.24%)
Mar 03, 2016 1352 1371 1345 1365 0 +12.14(+0.90%)
Mar 02, 2016 1340 1359 1334 1352 0 +5.17(+0.38%)
Mar 01, 2016 1329 1351 1320 1347 0 +29.63(+2.25%)
Feb 29, 2016 1319 1333 1308 1318 0 -0.02(-0.00%)
Feb 26, 2016 1322 1330 1309 1318 0 +5.40(+0.41%)
Feb 25, 2016 1300 1316 1287 1312 0 +11.86(+0.91%)
Feb 24, 2016 1278 1305 1262 1300 0 +6.90(+0.53%)
Feb 23, 2016 1301 1317 1283 1293 0 -1.11(-0.09%)
Feb 22, 2016 1297 1310 1286 1295 0 +11.10(+0.86%)
Feb 19, 2016 1286 1295 1267 1283 0 -4.25(-0.33%)
Feb 18, 2016 1287 1304 1276 1288 0 +2.81(+0.22%)
Feb 17, 2016 1275 1299 1268 1285 0 +18.48(+1.46%)
Feb 16, 2016 1245 1273 1233 1266 0 +35.12(+2.85%)
Feb 12, 2016 1231 1231 1231 1231 0 +27.04(+2.25%)
Feb 11, 2016 1194 1219 1178 1204 0 -10.73(-0.88%)
Feb 10, 2016 1212 1227 1210 1215 0 +2.07(+0.17%)
Feb 09, 2016 1203 1236 1191 1213 0 -6.67(-0.55%)
Feb 08, 2016 1218 1230 1200 1220 0 -16.22(-1.31%)
Feb 05, 2016 1238 1255 1218 1236 0 -8.05(-0.65%)
Feb 04, 2016 1227 1266 1218 1244 0 +21.28(+1.74%)
Feb 03, 2016 1219 1236 1185 1223 0 +12.99(+1.07%)
Feb 02, 2016 1223 1234 1202 1210 0 -31.59(-2.55%)
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.