Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

26.39 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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, 2012 4.193 4.284 4.126 4.251 321,201 +0.09(+2.08%)
Nov 29, 2012 3.933 4.203 3.933 4.164 259,363 +0.27(+6.91%)
Nov 28, 2012 3.808 3.953 3.789 3.895 132,556 +0.05(+1.25%)
Nov 27, 2012 3.943 3.991 3.837 3.847 337,910 -0.10(-2.44%)
Nov 26, 2012 4.212 4.212 3.885 3.943 144,562 +0.01(+0.24%)
Nov 23, 2012 3.905 3.972 3.809 3.933 71,369 +0.12(+3.02%)
Nov 21, 2012 3.731 3.818 3.703 3.818 151,419 +0.08(+2.06%)
Nov 20, 2012 3.703 3.760 3.703 3.741 223,051 +0.02(+0.52%)
Nov 19, 2012 3.655 3.722 3.623 3.722 171,240 +0.12(+3.20%)
Nov 16, 2012 3.645 3.751 3.544 3.606 386,904 -0.18(-4.82%)
Nov 15, 2012 3.828 3.885 3.770 3.789 297,842 -0.04(-1.01%)
Nov 14, 2012 4.078 4.116 3.693 3.828 566,092 -0.22(-5.46%)
Nov 13, 2012 4.106 4.164 4.049 4.049 291,660 -0.10(-2.32%)
Nov 12, 2012 4.270 4.308 4.106 4.145 293,869 -0.12(-2.71%)
Nov 09, 2012 4.183 4.328 4.135 4.260 125,359 -0.02(-0.45%)
Nov 08, 2012 4.328 4.357 4.280 4.280 291,040 -0.06(-1.33%)
Nov 07, 2012 4.385 4.433 4.241 4.337 339,673 -0.13(-3.01%)
Nov 06, 2012 4.491 4.559 4.433 4.472 270,762 +0.01(+0.22%)
Nov 05, 2012 4.462 4.549 4.376 4.462 277,455 -0.01(-0.21%)
Nov 02, 2012 4.510 4.520 4.414 4.472 278,630 -0.03(-0.64%)
Nov 01, 2012 4.385 4.520 4.337 4.501 263,537 +0.13(+3.08%)
Oct 31, 2012 4.424 4.453 4.308 4.366 160,304 -0.07(-1.52%)
Oct 26, 2012 4.318 4.433 4.433 4.433 182,695 +0.10(+2.22%)
Oct 25, 2012 4.395 4.405 4.280 4.337 401,645 -0.01(-0.22%)
Oct 24, 2012 4.366 4.385 4.280 4.347 121,063 +0.02(+0.44%)
Oct 23, 2012 4.203 4.366 4.174 4.328 239,028 +0.11(+2.51%)
Oct 19, 2012 4.376 4.395 4.164 4.222 409,972 -0.21(-4.77%)
Oct 18, 2012 4.549 4.549 4.395 4.433 103,917 -0.12(-2.54%)
Oct 17, 2012 4.568 4.568 4.462 4.549 140,994 -0.02(-0.42%)
Oct 16, 2012 4.568 4.588 4.501 4.568 284,520 +0.03(+0.64%)
Oct 15, 2012 4.539 4.549 4.453 4.539 190,330 +0.03(+0.64%)
Oct 12, 2012 4.520 4.578 4.477 4.510 134,625 -0.02(-0.42%)
Oct 11, 2012 4.453 4.559 4.453 4.530 262,068 +0.13(+2.84%)
Oct 10, 2012 4.433 4.433 4.366 4.405 139,225 -0.01(-0.22%)
Oct 09, 2012 4.501 4.510 4.385 4.414 117,323 -0.09(-1.92%)
Oct 08, 2012 4.453 4.559 4.424 4.501 166,086 +0.00(+0.00%)
Oct 05, 2012 4.385 4.578 4.289 4.501 252,614 +0.13(+3.08%)
Oct 04, 2012 4.318 4.376 4.251 4.366 281,932 +0.08(+1.79%)
Oct 03, 2012 4.308 4.347 4.260 4.289 267,447 -0.02(-0.45%)
Oct 02, 2012 4.347 4.376 4.251 4.308 262,962 +0.01(+0.22%)
Oct 01, 2012 4.232 4.366 4.232 4.299 364,543 +0.07(+1.59%)
Sep 28, 2012 4.328 4.347 4.232 4.232 326,492 -0.14(-3.30%)
Sep 27, 2012 4.328 4.385 4.251 4.376 233,915 +0.08(+1.79%)
Sep 26, 2012 4.174 4.347 4.058 4.299 224,043 +0.11(+2.52%)
Sep 25, 2012 4.337 4.405 4.183 4.193 358,917 -0.13(-3.11%)
Sep 24, 2012 4.376 4.376 4.246 4.328 223,852 -0.04(-0.88%)
Sep 21, 2012 4.385 4.424 4.299 4.366 368,148 +0.07(+1.57%)
Sep 20, 2012 4.318 4.337 4.275 4.299 149,415 -0.06(-1.32%)
Sep 19, 2012 4.385 4.433 4.280 4.357 485,160 -0.04(-0.88%)
Sep 18, 2012 4.414 4.455 4.349 4.395 163,618 -0.02(-0.44%)
Sep 17, 2012 4.347 4.510 4.347 4.414 209,736 +0.04(+0.88%)
Sep 14, 2012 4.357 4.491 4.299 4.376 446,490 +0.04(+0.89%)
Sep 13, 2012 4.308 4.385 4.260 4.337 311,513 +0.09(+2.04%)
Sep 12, 2012 4.337 4.357 4.203 4.251 320,078 -0.08(-1.78%)
Sep 11, 2012 4.347 4.366 4.193 4.328 328,641 +0.00(+0.00%)
Sep 10, 2012 4.443 4.530 4.299 4.328 231,155 -0.10(-2.17%)
Sep 07, 2012 4.482 4.539 4.405 4.424 312,871 -0.05(-1.08%)
Sep 06, 2012 4.433 4.538 4.395 4.472 521,235 +0.07(+1.53%)
Sep 05, 2012 4.347 4.472 4.337 4.405 482,160 +0.08(+1.78%)
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.