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 )

25.93 -0.16 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2013 5.636 5.763 5.337 5.405 325,585 -0.13(-2.43%)
Jan 31, 2013 5.280 5.828 5.270 5.539 697,559 +0.53(+10.56%)
Jan 30, 2013 5.145 5.232 4.905 5.011 277,402 -0.13(-2.43%)
Jan 29, 2013 5.030 5.222 4.924 5.136 207,283 +0.11(+2.10%)
Jan 28, 2013 4.866 5.097 4.837 5.030 211,179 +0.19(+3.98%)
Jan 25, 2013 4.818 4.905 4.770 4.837 128,850 +0.03(+0.60%)
Jan 24, 2013 4.847 4.914 4.732 4.809 71,206 -0.04(-0.79%)
Jan 23, 2013 4.809 4.892 4.741 4.847 98,824 +0.02(+0.40%)
Jan 22, 2013 4.751 4.895 4.751 4.828 120,200 +0.07(+1.41%)
Jan 18, 2013 4.847 4.857 4.684 4.760 118,258 -0.08(-1.59%)
Jan 17, 2013 4.809 4.934 4.780 4.837 68,755 +0.09(+1.82%)
Jan 16, 2013 4.770 4.780 4.732 4.751 23,509 -0.06(-1.20%)
Jan 15, 2013 4.809 4.818 4.741 4.809 50,967 -0.01(-0.20%)
Jan 14, 2013 4.914 4.953 4.732 4.818 82,766 -0.08(-1.57%)
Jan 11, 2013 4.857 4.895 4.781 4.895 41,689 +0.06(+1.19%)
Jan 10, 2013 4.837 4.876 4.732 4.837 75,454 +0.04(+0.80%)
Jan 09, 2013 4.924 4.934 4.765 4.799 87,366 -0.10(-1.96%)
Jan 08, 2013 4.809 4.905 4.809 4.895 55,091 +0.06(+1.19%)
Jan 07, 2013 5.011 5.011 4.780 4.837 144,221 -0.23(-4.55%)
Jan 04, 2013 5.030 5.164 5.011 5.068 115,893 +0.09(+1.74%)
Jan 03, 2013 5.174 5.193 4.895 4.982 213,177 -0.19(-3.72%)
Jan 02, 2013 5.097 5.232 4.837 5.174 358,095 +0.34(+6.96%)
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%)
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.