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 (%)
Jul 31, 2013 4.135 4.299 4.135 4.193 221,633 +0.07(+1.63%)
Jul 30, 2013 4.232 4.241 4.078 4.126 278,850 -0.09(-2.05%)
Jul 29, 2013 4.183 4.280 4.183 4.212 176,447 -0.02(-0.45%)
Jul 26, 2013 4.328 4.357 4.183 4.232 126,998 -0.16(-3.72%)
Jul 25, 2013 4.366 4.462 4.150 4.395 237,077 -0.13(-2.97%)
Jul 24, 2013 4.741 4.741 4.510 4.530 130,748 -0.16(-3.48%)
Jul 23, 2013 4.780 4.780 4.645 4.693 76,863 -0.09(-1.81%)
Jul 22, 2013 4.712 4.789 4.674 4.780 87,485 +0.07(+1.43%)
Jul 19, 2013 4.732 4.760 4.665 4.712 87,283 -0.03(-0.61%)
Jul 18, 2013 4.674 4.760 4.674 4.741 159,950 +0.06(+1.23%)
Jul 17, 2013 4.751 4.751 4.674 4.684 97,101 -0.03(-0.61%)
Jul 16, 2013 4.472 4.751 4.443 4.712 164,276 +0.23(+5.15%)
Jul 15, 2013 4.414 4.539 4.357 4.482 254,134 +0.09(+1.97%)
Jul 12, 2013 4.280 4.424 4.270 4.395 90,459 +0.10(+2.24%)
Jul 11, 2013 4.395 4.414 4.289 4.299 154,178 -0.04(-0.89%)
Jul 10, 2013 4.289 4.366 4.270 4.337 149,692 +0.06(+1.35%)
Jul 09, 2013 4.270 4.318 4.232 4.280 79,519 +0.00(+0.00%)
Jul 08, 2013 4.280 4.433 4.232 4.280 121,116 +0.01(+0.23%)
Jul 05, 2013 4.078 4.280 4.078 4.270 125,600 +0.26(+6.48%)
Jul 03, 2013 4.020 4.078 4.001 4.010 40,852 -0.02(-0.48%)
Jul 02, 2013 4.010 4.044 3.953 4.030 206,003 +0.02(+0.48%)
Jul 01, 2013 3.991 4.097 3.972 4.010 148,620 +0.06(+1.46%)
Jun 28, 2013 4.049 4.145 3.953 3.953 418,666 -0.01(-0.24%)
Jun 26, 2013 4.155 4.155 3.876 3.962 266,128 -0.15(-3.74%)
Jun 25, 2013 3.962 4.145 3.962 4.116 195,773 +0.19(+4.90%)
Jun 24, 2013 3.924 3.981 3.847 3.924 197,923 -0.07(-1.69%)
Jun 21, 2013 3.895 4.039 3.856 3.991 626,763 +0.12(+2.98%)
Jun 20, 2013 3.991 4.049 3.876 3.876 174,284 -0.18(-4.50%)
Jun 19, 2013 4.183 4.183 4.039 4.058 112,089 -0.12(-2.76%)
Jun 18, 2013 4.232 4.289 4.155 4.174 138,700 -0.01(-0.23%)
Jun 17, 2013 4.174 4.232 4.135 4.183 92,330 +0.06(+1.40%)
Jun 14, 2013 4.135 4.188 4.068 4.126 154,427 -0.01(-0.23%)
Jun 13, 2013 4.078 4.164 4.030 4.135 193,192 +0.07(+1.65%)
Jun 12, 2013 4.174 4.193 4.049 4.068 153,642 -0.06(-1.40%)
Jun 11, 2013 4.174 4.232 4.106 4.126 180,808 -0.07(-1.61%)
Jun 10, 2013 4.193 4.280 4.164 4.193 265,542 +0.01(+0.23%)
Jun 07, 2013 4.289 4.308 4.183 4.183 138,947 -0.10(-2.25%)
Jun 06, 2013 4.212 4.289 4.174 4.280 116,593 +0.09(+2.06%)
Jun 05, 2013 4.347 4.407 4.193 4.193 242,323 -0.15(-3.54%)
Jun 04, 2013 4.328 4.438 4.260 4.347 188,000 +0.02(+0.44%)
Jun 03, 2013 4.424 4.568 4.203 4.328 375,753 -0.09(-1.96%)
May 31, 2013 4.482 4.520 4.395 4.414 100,516 -0.12(-2.55%)
May 30, 2013 4.433 4.539 4.395 4.530 91,596 +0.13(+2.84%)
May 29, 2013 4.424 4.462 4.385 4.405 131,489 -0.08(-1.72%)
May 28, 2013 4.424 4.616 4.385 4.482 288,079 +0.21(+4.95%)
May 24, 2013 4.222 4.299 4.183 4.270 127,655 +0.01(+0.23%)
May 23, 2013 4.164 4.270 4.135 4.260 198,401 +0.06(+1.37%)
May 22, 2013 4.395 4.482 4.145 4.203 240,900 -0.17(-3.96%)
May 21, 2013 4.328 4.472 4.318 4.376 206,322 +0.08(+1.79%)
May 20, 2013 4.424 4.472 4.232 4.299 306,308 -0.13(-3.04%)
May 17, 2013 4.462 4.578 4.366 4.433 260,645 +0.01(+0.22%)
May 16, 2013 4.501 4.568 4.366 4.424 233,783 -0.08(-1.71%)
May 15, 2013 4.376 4.530 4.328 4.501 629,977 +0.32(+7.59%)
May 13, 2013 4.597 4.597 4.164 4.183 716,571 -0.44(-9.56%)
May 10, 2013 4.780 4.828 4.539 4.626 949,753 -0.13(-2.63%)
May 09, 2013 5.616 5.895 4.712 4.751 1,241,660 -1.68(-26.16%)
May 08, 2013 6.116 6.568 6.116 6.434 235,205 +0.26(+4.21%)
May 07, 2013 6.222 6.242 6.040 6.174 113,938 -0.03(-0.47%)
May 06, 2013 6.078 6.203 5.991 6.203 90,764 +0.11(+1.73%)
May 03, 2013 6.011 6.126 5.895 6.097 158,490 +0.20(+3.43%)
May 02, 2013 5.751 5.953 5.703 5.895 210,772 +0.20(+3.55%)
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.