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 (-0.10%)
Official Closing Price Updated: 4:10 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 30, 2014 5.560 5.609 5.540 5.589 73,070 -0.02(-0.35%)
Jun 27, 2014 5.482 5.657 5.482 5.609 244,078 +0.06(+1.05%)
Jun 26, 2014 5.589 5.589 5.427 5.550 132,454 -0.05(-0.87%)
Jun 25, 2014 5.540 5.696 5.521 5.599 130,699 -0.01(-0.17%)
Jun 24, 2014 5.754 5.832 5.560 5.609 152,060 -0.14(-2.37%)
Jun 23, 2014 5.813 5.842 5.647 5.745 127,097 -0.07(-1.17%)
Jun 20, 2014 5.783 5.832 5.609 5.813 237,277 +0.06(+1.01%)
Jun 19, 2014 5.764 5.803 5.686 5.754 65,328 +0.03(+0.51%)
Jun 18, 2014 5.803 5.919 5.657 5.725 93,977 -0.11(-1.83%)
Jun 17, 2014 5.589 5.881 5.589 5.832 112,405 +0.21(+3.81%)
Jun 16, 2014 5.609 5.667 5.540 5.618 73,214 +0.01(+0.17%)
Jun 13, 2014 5.647 5.706 5.560 5.609 103,294 -0.02(-0.35%)
Jun 12, 2014 5.774 5.798 5.589 5.628 116,197 -0.16(-2.69%)
Jun 11, 2014 5.783 5.881 5.735 5.783 77,867 -0.05(-0.83%)
Jun 10, 2014 5.783 5.847 5.783 5.832 180,263 +0.03(+0.50%)
Jun 06, 2014 5.725 5.861 5.677 5.803 290,499 +0.14(+2.40%)
Jun 05, 2014 5.657 5.706 5.443 5.667 116,162 +0.12(+2.10%)
Jun 04, 2014 5.434 5.754 5.424 5.550 166,183 +0.06(+1.06%)
Jun 03, 2014 5.579 5.628 5.390 5.492 199,710 -0.11(-1.91%)
Jun 02, 2014 5.774 5.783 5.589 5.599 129,265 -0.18(-3.19%)
May 30, 2014 5.579 5.822 5.579 5.783 300,977 +0.22(+4.02%)
May 29, 2014 5.336 5.589 5.268 5.560 246,675 +0.24(+4.57%)
May 28, 2014 5.229 5.356 5.200 5.317 136,864 +0.05(+0.92%)
May 27, 2014 5.152 5.278 5.084 5.268 98,153 +0.12(+2.26%)
May 23, 2014 5.016 5.152 5.152 5.152 97,632 +0.09(+1.73%)
May 22, 2014 5.064 5.123 5.035 5.064 36,615 +0.03(+0.58%)
May 21, 2014 5.025 5.103 4.928 5.035 129,873 +0.01(+0.19%)
May 20, 2014 5.259 5.297 4.977 5.025 216,784 -0.27(-5.14%)
May 19, 2014 5.220 5.327 5.200 5.297 119,101 +0.06(+1.11%)
May 16, 2014 5.249 5.278 5.161 5.239 114,488 -0.02(-0.37%)
May 15, 2014 5.220 5.307 5.113 5.259 188,409 -0.02(-0.37%)
May 14, 2014 5.414 5.414 5.239 5.278 183,426 -0.14(-2.51%)
May 13, 2014 5.395 5.443 5.350 5.414 177,827 -0.02(-0.36%)
May 12, 2014 5.375 5.540 5.297 5.434 423,983 +0.03(+0.54%)
May 09, 2014 5.025 5.531 4.957 5.404 405,649 +0.28(+5.50%)
May 08, 2014 4.617 5.249 4.617 5.123 572,019 +0.74(+16.85%)
May 07, 2014 4.666 4.714 4.316 4.384 252,657 -0.30(-6.43%)
May 06, 2014 4.802 4.841 4.646 4.685 199,446 -0.16(-3.21%)
May 05, 2014 4.773 4.870 4.743 4.841 152,718 +0.03(+0.61%)
May 02, 2014 4.802 4.880 4.753 4.811 243,987 +0.03(+0.61%)
May 01, 2014 4.870 4.880 4.666 4.782 203,562 -0.09(-1.80%)
Apr 30, 2014 4.860 4.967 4.743 4.870 187,606 +0.00(+0.00%)
Apr 29, 2014 4.948 5.001 4.850 4.870 85,537 -0.08(-1.57%)
Apr 28, 2014 5.054 5.132 4.821 4.948 135,353 -0.11(-2.12%)
Apr 25, 2014 5.210 5.210 4.957 5.054 135,568 -0.19(-3.70%)
Apr 24, 2014 5.385 5.414 5.229 5.249 52,165 -0.12(-2.17%)
Apr 23, 2014 5.424 5.472 5.356 5.366 65,342 -0.09(-1.60%)
Apr 22, 2014 5.463 5.472 5.297 5.453 252,758 -0.02(-0.36%)
Apr 21, 2014 5.395 5.589 5.346 5.472 62,585 +0.08(+1.44%)
Apr 17, 2014 5.356 5.395 5.395 5.395 111,418 +0.01(+0.18%)
Apr 16, 2014 5.327 5.414 5.210 5.385 62,350 +0.09(+1.65%)
Apr 15, 2014 5.259 5.424 5.142 5.297 122,313 +0.05(+0.93%)
Apr 14, 2014 5.424 5.482 5.181 5.249 109,339 -0.10(-1.82%)
Apr 11, 2014 5.463 5.560 5.288 5.346 122,100 -0.15(-2.66%)
Apr 10, 2014 5.686 5.783 5.453 5.492 144,603 -0.22(-3.91%)
Apr 09, 2014 5.521 5.735 5.492 5.715 132,261 +0.21(+3.89%)
Apr 08, 2014 5.511 5.696 5.443 5.502 122,406 +0.01(+0.18%)
Apr 07, 2014 5.511 5.570 5.414 5.492 184,735 -0.07(-1.22%)
Apr 04, 2014 5.803 5.803 5.521 5.560 178,035 -0.17(-3.05%)
Apr 03, 2014 5.881 5.881 5.715 5.735 96,838 -0.17(-2.80%)
Apr 02, 2014 5.793 5.910 5.749 5.900 104,647 +0.13(+2.19%)
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.