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 )

26.13 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2012 8.242 8.242 8.078 8.184 186,652 -0.10(-1.16%)
Apr 27, 2012 8.050 8.280 7.886 8.280 229,881 +0.26(+3.24%)
Apr 26, 2012 7.992 8.146 7.963 8.021 153,054 +0.04(+0.48%)
Apr 25, 2012 8.107 8.290 7.944 7.982 353,062 -0.02(-0.24%)
Apr 24, 2012 8.040 8.040 7.857 8.001 218,371 -0.03(-0.36%)
Apr 23, 2012 7.963 8.059 7.780 8.030 297,028 -0.09(-1.07%)
Apr 20, 2012 8.550 8.550 8.117 8.117 268,489 -0.27(-3.21%)
Apr 19, 2012 8.636 8.694 8.290 8.386 125,695 -0.22(-2.57%)
Apr 18, 2012 8.713 8.742 8.434 8.607 271,343 -0.24(-2.72%)
Apr 17, 2012 8.819 8.934 8.780 8.848 190,955 +0.10(+1.10%)
Apr 16, 2012 8.675 8.857 8.530 8.752 192,381 +0.15(+1.79%)
Apr 13, 2012 8.723 8.723 8.386 8.598 184,581 -0.20(-2.30%)
Apr 12, 2012 8.655 8.886 8.655 8.800 229,701 +0.14(+1.67%)
Apr 11, 2012 8.530 8.655 8.357 8.655 308,248 +0.28(+3.33%)
Apr 10, 2012 8.780 8.905 8.280 8.377 341,360 -0.41(-4.70%)
Apr 09, 2012 8.780 8.905 8.655 8.790 304,380 -0.26(-2.87%)
Apr 05, 2012 8.973 9.136 8.877 9.050 294,007 +0.00(+0.00%)
Apr 04, 2012 9.069 9.232 8.896 9.050 390,028 -0.21(-2.28%)
Apr 03, 2012 9.223 9.511 9.011 9.261 736,991 +0.05(+0.52%)
Apr 02, 2012 8.944 9.223 8.761 9.213 522,414 +0.21(+2.35%)
Mar 30, 2012 8.925 9.030 8.694 9.002 452,050 +0.19(+2.18%)
Mar 29, 2012 8.607 8.848 8.521 8.809 358,060 +0.07(+0.77%)
Mar 28, 2012 8.925 8.982 8.482 8.742 310,024 -0.13(-1.52%)
Mar 27, 2012 9.040 9.069 8.877 8.877 254,937 -0.13(-1.49%)
Mar 26, 2012 8.886 9.050 8.848 9.011 302,682 +0.30(+3.42%)
Mar 23, 2012 8.771 8.818 8.569 8.713 565,542 +0.01(+0.11%)
Mar 22, 2012 8.877 8.944 8.667 8.703 554,594 -0.24(-2.69%)
Mar 21, 2012 9.155 9.204 8.944 8.944 375,818 -0.16(-1.80%)
Mar 20, 2012 9.040 9.204 8.925 9.107 274,067 +0.00(+0.00%)
Mar 19, 2012 8.982 9.319 8.925 9.107 319,982 +0.12(+1.28%)
Mar 16, 2012 9.155 9.232 8.992 8.992 505,450 -0.14(-1.58%)
Mar 15, 2012 8.954 9.261 8.809 9.136 474,263 +0.19(+2.15%)
Mar 14, 2012 9.021 9.178 8.857 8.944 428,000 -0.12(-1.27%)
Mar 13, 2012 9.127 9.136 8.886 9.059 448,215 +0.07(+0.75%)
Mar 12, 2012 8.540 9.098 8.540 8.992 383,564 +0.51(+6.01%)
Mar 09, 2012 8.502 8.655 8.367 8.482 205,460 +0.00(+0.00%)
Mar 08, 2012 8.405 8.502 8.184 8.482 205,822 +0.20(+2.44%)
Mar 07, 2012 8.040 8.386 8.011 8.280 173,123 +0.29(+3.61%)
Mar 06, 2012 8.300 8.357 7.963 7.992 498,521 -0.46(-5.46%)
Mar 05, 2012 8.598 8.617 8.434 8.453 281,668 -0.20(-2.33%)
Mar 02, 2012 8.703 8.867 8.444 8.655 308,233 -0.06(-0.66%)
Mar 01, 2012 8.742 8.896 8.578 8.713 261,720 +0.05(+0.55%)
Feb 29, 2012 8.848 9.021 8.550 8.665 392,537 -0.14(-1.64%)
Feb 28, 2012 9.242 9.242 8.694 8.809 699,536 -0.43(-4.68%)
Feb 27, 2012 9.175 9.492 9.079 9.242 185,562 -0.08(-0.83%)
Feb 24, 2012 9.588 9.761 9.155 9.319 473,210 -0.36(-3.68%)
Feb 23, 2012 9.694 9.713 9.521 9.675 264,693 +0.04(+0.40%)
Feb 22, 2012 9.396 9.733 9.396 9.636 382,908 +0.15(+1.62%)
Feb 21, 2012 9.406 9.713 9.338 9.482 286,201 +0.07(+0.72%)
Feb 17, 2012 9.588 9.607 9.396 9.415 124,434 -0.15(-1.61%)
Feb 16, 2012 9.406 9.607 9.329 9.569 301,730 +0.13(+1.32%)
Feb 15, 2012 9.646 9.675 9.406 9.444 261,043 -0.15(-1.60%)
Feb 14, 2012 9.492 9.598 9.348 9.598 372,851 +0.07(+0.71%)
Feb 13, 2012 9.463 9.550 9.357 9.531 306,470 +0.21(+2.27%)
Feb 10, 2012 9.415 9.444 9.184 9.319 291,875 -0.26(-2.71%)
Feb 09, 2012 9.559 9.742 9.396 9.579 347,259 +0.07(+0.71%)
Feb 08, 2012 9.492 9.617 9.300 9.511 367,811 +0.02(+0.20%)
Feb 07, 2012 9.136 9.559 8.982 9.492 443,605 +0.35(+3.79%)
Feb 06, 2012 9.521 9.598 9.146 9.146 454,036 -0.47(-4.90%)
Feb 03, 2012 9.406 9.771 9.329 9.617 777,623 +0.44(+4.82%)
Feb 02, 2012 8.665 9.184 7.559 9.175 1,424,713 +0.12(+1.27%)
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.