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 (%)
Jun 29, 2012 5.667 5.852 5.540 5.842 408,410 +0.35(+6.37%)
Jun 28, 2012 5.346 5.492 5.297 5.492 259,312 +0.08(+1.44%)
Jun 27, 2012 5.414 5.550 5.356 5.414 196,961 +0.03(+0.54%)
Jun 26, 2012 5.366 5.414 5.346 5.385 183,401 +0.01(+0.18%)
Jun 25, 2012 5.531 5.638 5.346 5.375 187,651 -0.29(-5.15%)
Jun 22, 2012 5.550 5.669 5.511 5.667 568,847 +0.15(+2.64%)
Jun 21, 2012 6.056 6.114 5.472 5.521 403,282 -0.55(-9.12%)
Jun 20, 2012 5.871 6.133 5.822 6.075 254,268 +0.22(+3.82%)
Jun 19, 2012 5.735 5.949 5.647 5.852 402,568 +0.17(+3.08%)
Jun 18, 2012 5.599 5.696 5.550 5.677 198,323 -0.01(-0.17%)
Jun 15, 2012 5.375 5.696 5.346 5.686 511,774 +0.33(+6.17%)
Jun 14, 2012 5.395 5.404 5.268 5.356 417,131 -0.01(-0.18%)
Jun 13, 2012 5.453 5.453 5.336 5.366 347,869 -0.12(-2.13%)
Jun 12, 2012 5.463 5.565 5.366 5.482 304,197 +0.06(+1.08%)
Jun 11, 2012 5.939 6.017 5.414 5.424 442,283 -0.42(-7.15%)
Jun 08, 2012 5.764 5.910 5.618 5.842 399,650 +0.03(+0.50%)
Jun 07, 2012 5.978 6.017 5.735 5.813 425,671 -0.06(-0.99%)
Jun 06, 2012 5.647 5.881 5.589 5.871 684,408 +0.29(+5.23%)
Jun 05, 2012 5.356 5.579 5.356 5.579 353,955 +0.21(+3.99%)
Jun 04, 2012 5.453 5.482 5.152 5.366 384,746 -0.03(-0.54%)
Jun 01, 2012 5.472 5.531 5.375 5.395 456,941 -0.19(-3.48%)
May 31, 2012 5.395 5.589 5.336 5.589 615,965 +0.17(+3.23%)
May 30, 2012 5.482 5.550 5.395 5.414 358,351 -0.17(-2.96%)
May 29, 2012 5.463 5.609 5.463 5.579 279,424 +0.16(+2.87%)
May 25, 2012 5.336 5.443 5.297 5.424 325,655 +0.12(+2.20%)
May 24, 2012 5.395 5.443 5.200 5.307 242,984 -0.06(-1.09%)
May 23, 2012 5.249 5.414 5.249 5.366 335,870 +0.03(+0.55%)
May 22, 2012 5.570 5.570 5.249 5.336 472,827 -0.24(-4.36%)
May 21, 2012 5.395 5.628 5.268 5.579 505,069 +0.18(+3.42%)
May 18, 2012 5.511 5.570 5.278 5.395 633,015 -0.08(-1.42%)
May 17, 2012 5.609 5.706 5.453 5.472 670,127 -0.14(-2.43%)
May 16, 2012 5.434 5.657 5.384 5.609 1,035,563 +0.17(+3.04%)
May 15, 2012 5.249 5.677 5.249 5.443 1,585,173 +0.21(+4.09%)
May 14, 2012 5.745 5.783 5.181 5.229 1,799,855 -0.66(-11.22%)
May 11, 2012 6.794 6.950 5.705 5.890 2,591,198 -1.42(-19.41%)
May 10, 2012 7.582 7.698 7.173 7.310 816,539 -0.29(-3.84%)
May 09, 2012 7.436 7.679 7.290 7.601 480,728 +0.08(+1.03%)
May 08, 2012 7.747 7.786 7.407 7.523 436,872 -0.33(-4.21%)
May 07, 2012 7.922 7.990 7.689 7.854 368,974 -0.14(-1.70%)
May 04, 2012 8.126 8.126 7.922 7.990 302,566 -0.22(-2.72%)
May 03, 2012 8.563 8.583 8.126 8.214 234,609 -0.39(-4.52%)
May 02, 2012 8.145 8.602 8.145 8.602 272,578 +0.38(+4.61%)
May 01, 2012 8.262 8.495 8.204 8.223 185,042 -0.05(-0.59%)
Apr 30, 2012 8.330 8.330 8.165 8.272 184,674 -0.10(-1.16%)
Apr 27, 2012 8.136 8.369 7.971 8.369 227,443 +0.26(+3.24%)
Apr 26, 2012 8.077 8.233 8.048 8.107 151,431 +0.04(+0.48%)
Apr 25, 2012 8.194 8.379 8.029 8.068 349,319 -0.02(-0.24%)
Apr 24, 2012 8.126 8.126 7.941 8.087 216,056 -0.03(-0.36%)
Apr 23, 2012 8.048 8.145 7.864 8.116 293,879 -0.09(-1.07%)
Apr 20, 2012 8.641 8.641 8.204 8.204 265,642 -0.27(-3.21%)
Apr 19, 2012 8.729 8.787 8.379 8.476 124,363 -0.22(-2.57%)
Apr 18, 2012 8.806 8.836 8.525 8.700 268,467 -0.24(-2.72%)
Apr 17, 2012 8.913 9.030 8.874 8.943 188,931 +0.10(+1.10%)
Apr 16, 2012 8.768 8.952 8.622 8.845 190,341 +0.16(+1.79%)
Apr 13, 2012 8.816 8.816 8.476 8.690 182,624 -0.20(-2.30%)
Apr 12, 2012 8.748 8.981 8.748 8.894 227,266 +0.15(+1.67%)
Apr 11, 2012 8.622 8.748 8.447 8.748 304,980 +0.28(+3.33%)
Apr 10, 2012 8.874 9.001 8.369 8.466 337,741 -0.42(-4.70%)
Apr 09, 2012 8.874 9.001 8.748 8.884 301,153 -0.26(-2.87%)
Apr 05, 2012 9.069 9.234 8.972 9.147 290,890 +0.00(+0.00%)
Apr 04, 2012 9.166 9.331 8.991 9.147 385,894 -0.21(-2.28%)
Apr 03, 2012 9.322 9.613 9.108 9.361 729,179 +0.05(+0.52%)
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.