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 )

26.05 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2012 8.943 9.117 8.641 8.758 388,375 -0.15(-1.64%)
Feb 28, 2012 9.341 9.341 8.787 8.904 692,120 -0.44(-4.68%)
Feb 27, 2012 9.273 9.594 9.176 9.341 183,594 -0.08(-0.83%)
Feb 24, 2012 9.691 9.866 9.254 9.419 468,194 -0.36(-3.68%)
Feb 23, 2012 9.798 9.817 9.623 9.778 261,887 +0.04(+0.40%)
Feb 22, 2012 9.497 9.837 9.497 9.740 378,849 +0.16(+1.62%)
Feb 21, 2012 9.506 9.817 9.438 9.584 283,167 +0.07(+0.72%)
Feb 17, 2012 9.691 9.710 9.497 9.516 123,115 -0.16(-1.61%)
Feb 16, 2012 9.506 9.710 9.429 9.672 298,531 +0.13(+1.32%)
Feb 15, 2012 9.749 9.778 9.506 9.545 258,275 -0.16(-1.60%)
Feb 14, 2012 9.594 9.701 9.448 9.701 368,898 +0.07(+0.71%)
Feb 13, 2012 9.565 9.652 9.458 9.633 303,221 +0.21(+2.27%)
Feb 10, 2012 9.516 9.545 9.283 9.419 288,781 -0.26(-2.71%)
Feb 09, 2012 9.662 9.847 9.497 9.681 343,577 +0.07(+0.71%)
Feb 08, 2012 9.594 9.720 9.399 9.613 363,912 +0.02(+0.20%)
Feb 07, 2012 9.234 9.662 9.079 9.594 438,902 +0.35(+3.79%)
Feb 06, 2012 9.623 9.701 9.244 9.244 449,223 -0.48(-4.90%)
Feb 03, 2012 9.506 9.876 9.429 9.720 769,380 +0.45(+4.82%)
Feb 02, 2012 8.758 9.283 7.640 9.273 1,409,609 +0.12(+1.27%)
Feb 01, 2012 8.972 9.331 8.952 9.156 459,349 +0.22(+2.50%)
Jan 31, 2012 9.322 9.351 8.894 8.933 390,835 -0.32(-3.47%)
Jan 30, 2012 9.283 9.292 9.147 9.254 479,171 -0.15(-1.55%)
Jan 27, 2012 9.234 9.409 9.137 9.399 300,408 +0.09(+0.94%)
Jan 26, 2012 9.331 9.331 8.991 9.312 549,028 +0.02(+0.21%)
Jan 25, 2012 9.283 9.399 9.088 9.292 573,111 +0.03(+0.31%)
Jan 24, 2012 9.088 9.370 8.768 9.263 591,176 +0.09(+0.95%)
Jan 23, 2012 9.224 9.224 9.049 9.176 559,777 -0.06(-0.63%)
Jan 20, 2012 8.884 9.292 8.865 9.234 732,832 +0.30(+3.37%)
Jan 19, 2012 8.612 9.030 8.419 8.933 877,455 +0.37(+4.31%)
Jan 18, 2012 7.737 8.602 7.669 8.563 792,106 +0.84(+10.82%)
Jan 17, 2012 7.037 7.728 7.037 7.728 1,057,516 +0.54(+7.58%)
Jan 13, 2012 7.310 7.416 7.164 7.183 307,179 -0.25(-3.40%)
Jan 12, 2012 7.416 7.485 7.348 7.436 325,703 +0.08(+1.06%)
Jan 11, 2012 7.183 7.397 7.144 7.358 253,342 +0.14(+1.88%)
Jan 10, 2012 7.485 7.621 7.154 7.222 440,276 -0.11(-1.46%)
Jan 09, 2012 7.164 7.455 7.164 7.329 476,446 +0.23(+3.29%)
Jan 06, 2012 7.037 7.193 6.950 7.096 529,458 +0.10(+1.39%)
Jan 05, 2012 6.726 7.096 6.678 6.999 527,895 +0.22(+3.30%)
Jan 04, 2012 7.047 7.096 6.775 6.775 329,870 -0.08(-1.13%)
Dec 30, 2011 6.950 6.989 6.804 6.853 366,833 +0.05(+0.71%)
Dec 29, 2011 6.833 6.950 6.802 6.804 327,818 +0.00(+0.00%)
Dec 28, 2011 7.028 7.211 6.717 6.804 350,300 -0.25(-3.58%)
Dec 27, 2011 6.853 7.096 6.853 7.057 387,468 +0.21(+3.12%)
Dec 23, 2011 6.785 6.911 6.687 6.843 387,646 +0.37(+5.71%)
Dec 21, 2011 6.649 6.687 6.426 6.474 428,619 -0.24(-3.62%)
Dec 20, 2011 6.600 6.746 6.499 6.717 719,556 +0.38(+5.98%)
Dec 19, 2011 6.619 6.824 6.318 6.338 617,247 -0.22(-3.41%)
Dec 16, 2011 6.833 7.086 6.522 6.561 939,146 -0.24(-3.57%)
Dec 15, 2011 6.950 6.989 6.756 6.804 597,431 +0.02(+0.29%)
Dec 14, 2011 6.999 7.076 6.785 6.785 493,847 -0.29(-4.12%)
Dec 13, 2011 7.533 7.562 7.008 7.076 516,585 -0.40(-5.33%)
Dec 12, 2011 7.329 7.485 7.251 7.475 450,423 -0.01(-0.13%)
Dec 09, 2011 7.679 7.679 7.436 7.485 529,425 -0.16(-2.04%)
Dec 08, 2011 7.990 8.068 7.630 7.640 290,386 -0.46(-5.64%)
Dec 07, 2011 8.068 8.165 7.873 8.097 329,095 -0.04(-0.48%)
Dec 06, 2011 8.311 8.369 8.039 8.136 248,537 -0.19(-2.33%)
Dec 05, 2011 8.369 8.457 8.228 8.330 378,368 +0.17(+2.02%)
Dec 02, 2011 8.291 8.534 8.116 8.165 373,110 -0.03(-0.36%)
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.