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 )

26.21 +0.00 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 5.722 6.174 5.713 5.991 345,708 +0.25(+4.36%)
Apr 29, 2013 5.568 5.741 5.568 5.741 89,869 +0.18(+3.29%)
Apr 26, 2013 5.693 5.732 5.539 5.559 96,490 -0.17(-3.02%)
Apr 25, 2013 5.559 5.751 5.539 5.732 125,845 +0.18(+3.29%)
Apr 24, 2013 5.376 5.568 5.358 5.549 66,742 +0.15(+2.85%)
Apr 23, 2013 5.386 5.515 5.299 5.395 207,858 +0.07(+1.26%)
Apr 22, 2013 5.337 5.405 5.136 5.328 89,134 +0.02(+0.36%)
Apr 19, 2013 5.328 5.386 5.184 5.309 191,519 -0.03(-0.54%)
Apr 18, 2013 5.482 5.549 5.328 5.337 235,786 -0.14(-2.63%)
Apr 17, 2013 5.520 5.539 5.309 5.482 239,408 -0.12(-2.06%)
Apr 16, 2013 5.751 5.799 5.487 5.597 197,197 -0.08(-1.36%)
Apr 15, 2013 5.838 5.841 5.655 5.674 200,870 -0.23(-3.91%)
Apr 12, 2013 5.790 5.915 5.780 5.905 123,270 +0.05(+0.82%)
Apr 11, 2013 5.982 6.088 5.818 5.857 121,188 -0.13(-2.25%)
Apr 10, 2013 5.790 6.011 5.790 5.991 117,425 +0.21(+3.66%)
Apr 09, 2013 5.751 5.838 5.703 5.780 126,426 +0.06(+1.01%)
Apr 08, 2013 5.732 5.761 5.597 5.722 86,056 +0.02(+0.34%)
Apr 05, 2013 5.684 5.842 5.453 5.703 161,236 -0.15(-2.63%)
Apr 04, 2013 5.818 5.857 5.751 5.857 335,785 +0.03(+0.50%)
Apr 03, 2013 5.828 5.895 5.780 5.828 230,831 -0.02(-0.33%)
Apr 02, 2013 5.915 5.934 5.818 5.847 162,653 -0.04(-0.65%)
Apr 01, 2013 6.020 6.107 5.751 5.886 275,243 -0.13(-2.08%)
Mar 28, 2013 6.203 6.203 5.963 6.011 237,022 -0.16(-2.65%)
Mar 27, 2013 6.097 6.193 6.020 6.174 112,740 +0.03(+0.47%)
Mar 26, 2013 6.251 6.251 6.020 6.145 162,052 -0.04(-0.62%)
Mar 25, 2013 6.482 6.496 6.107 6.184 164,046 -0.32(-4.88%)
Mar 22, 2013 6.530 6.578 6.395 6.501 150,409 +0.01(+0.15%)
Mar 21, 2013 6.597 6.636 6.434 6.492 154,031 -0.18(-2.74%)
Mar 20, 2013 6.607 6.684 6.568 6.674 122,361 +0.07(+1.02%)
Mar 19, 2013 6.578 6.684 6.482 6.607 168,752 +0.03(+0.44%)
Mar 18, 2013 6.463 6.674 6.415 6.578 208,283 +0.00(+0.00%)
Mar 15, 2013 6.559 6.597 6.415 6.578 368,687 +0.02(+0.29%)
Mar 14, 2013 6.684 6.684 6.386 6.559 257,012 -0.09(-1.30%)
Mar 13, 2013 6.540 6.684 6.463 6.645 108,331 +0.13(+1.92%)
Mar 12, 2013 6.568 6.617 6.453 6.520 163,600 -0.12(-1.74%)
Mar 11, 2013 6.520 6.703 6.472 6.636 225,925 +0.06(+0.88%)
Mar 08, 2013 6.376 6.660 6.299 6.578 257,708 +0.28(+4.43%)
Mar 07, 2013 6.155 6.309 6.137 6.299 90,817 +0.15(+2.50%)
Mar 06, 2013 6.001 6.155 5.895 6.145 175,286 +0.13(+2.24%)
Mar 05, 2013 6.088 6.145 5.977 6.011 264,454 -0.05(-0.79%)
Mar 04, 2013 6.193 6.193 5.991 6.059 279,028 -0.14(-2.33%)
Mar 01, 2013 6.155 6.242 6.088 6.203 155,584 -0.02(-0.31%)
Feb 28, 2013 6.328 6.331 6.145 6.222 196,997 -0.07(-1.07%)
Feb 27, 2013 6.318 6.347 6.213 6.290 243,856 -0.05(-0.76%)
Feb 26, 2013 6.261 6.492 6.222 6.338 288,179 +0.11(+1.70%)
Feb 22, 2013 6.040 6.251 6.040 6.232 148,834 +0.25(+4.18%)
Feb 21, 2013 6.184 6.261 5.886 5.982 243,269 -0.20(-3.27%)
Feb 20, 2013 6.559 6.578 6.136 6.184 311,509 -0.35(-5.30%)
Feb 19, 2013 6.386 6.530 6.338 6.530 226,237 +0.19(+3.03%)
Feb 15, 2013 6.232 6.386 6.126 6.338 264,004 +0.15(+2.49%)
Feb 14, 2013 5.924 6.203 5.905 6.184 179,775 +0.24(+4.05%)
Feb 13, 2013 6.020 6.020 5.780 5.943 132,113 -0.05(-0.80%)
Feb 12, 2013 5.905 6.011 5.855 5.991 103,013 +0.09(+1.47%)
Feb 11, 2013 5.972 6.011 5.847 5.905 66,666 -0.11(-1.76%)
Feb 08, 2013 6.059 6.097 5.909 6.011 117,831 -0.04(-0.64%)
Feb 07, 2013 5.809 6.136 5.761 6.049 224,864 +0.21(+3.62%)
Feb 06, 2013 5.857 5.982 5.780 5.838 229,236 +0.28(+5.02%)
Feb 04, 2013 5.357 5.645 5.342 5.559 185,937 +0.15(+2.85%)
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.