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 )

26.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2012 4.703 4.837 4.674 4.837 263,024 +0.11(+2.24%)
Dec 28, 2012 4.770 4.857 4.712 4.732 147,958 -0.09(-1.80%)
Dec 27, 2012 4.876 4.934 4.664 4.818 184,886 -0.06(-1.18%)
Dec 26, 2012 5.020 5.049 4.809 4.876 181,719 -0.13(-2.50%)
Dec 24, 2012 4.799 5.087 4.780 5.001 167,619 +0.21(+4.42%)
Dec 21, 2012 4.664 4.809 4.549 4.789 554,694 +0.07(+1.43%)
Dec 20, 2012 4.520 4.732 4.433 4.722 192,932 +0.19(+4.25%)
Dec 19, 2012 4.568 4.568 4.453 4.530 137,985 -0.04(-0.84%)
Dec 18, 2012 4.376 4.568 4.347 4.568 216,304 +0.19(+4.40%)
Dec 17, 2012 4.251 4.376 4.145 4.376 170,940 +0.14(+3.41%)
Dec 14, 2012 4.155 4.318 4.155 4.232 118,151 +0.05(+1.15%)
Dec 13, 2012 4.280 4.308 4.106 4.183 102,798 -0.10(-2.25%)
Dec 12, 2012 4.501 4.501 4.270 4.280 82,543 -0.19(-4.30%)
Dec 11, 2012 4.212 4.472 4.183 4.472 227,572 +0.29(+6.90%)
Dec 10, 2012 4.116 4.183 4.078 4.183 88,934 +0.07(+1.64%)
Dec 07, 2012 4.155 4.155 4.039 4.116 89,464 +0.00(+0.00%)
Dec 06, 2012 4.164 4.193 4.058 4.116 89,358 -0.05(-1.15%)
Dec 05, 2012 4.068 4.183 4.039 4.164 178,897 +0.11(+2.61%)
Dec 04, 2012 4.164 4.193 4.020 4.058 147,519 -0.19(-4.52%)
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%)
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.