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 )

29.15 +0.18 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 4.423 4.539 4.335 4.530 134,713 +0.17(+3.79%)
Aug 30, 2012 4.423 4.471 4.296 4.364 201,410 -0.10(-2.18%)
Aug 29, 2012 4.423 4.510 4.384 4.462 63,938 +0.03(+0.66%)
Aug 27, 2012 4.520 4.539 4.394 4.432 143,701 -0.07(-1.51%)
Aug 24, 2012 4.481 4.588 4.471 4.500 156,783 -0.01(-0.22%)
Aug 23, 2012 4.491 4.675 4.491 4.510 219,753 -0.01(-0.22%)
Aug 22, 2012 4.568 4.598 4.413 4.520 111,771 -0.05(-1.06%)
Aug 21, 2012 4.500 4.617 4.491 4.568 169,243 +0.10(+2.17%)
Aug 20, 2012 4.520 4.559 4.442 4.471 234,655 -0.06(-1.29%)
Aug 17, 2012 4.520 4.549 4.471 4.530 280,773 +0.04(+0.87%)
Aug 16, 2012 4.423 4.549 4.423 4.491 429,305 +0.06(+1.32%)
Aug 15, 2012 4.403 4.491 4.384 4.432 155,299 +0.02(+0.44%)
Aug 14, 2012 4.520 4.559 4.374 4.413 442,923 -0.05(-1.09%)
Aug 13, 2012 4.559 4.588 4.403 4.462 369,904 -0.11(-2.34%)
Aug 10, 2012 4.568 4.695 4.491 4.568 245,195 -0.02(-0.42%)
Aug 09, 2012 4.646 4.705 4.578 4.588 270,641 -0.09(-1.87%)
Aug 08, 2012 4.714 4.773 4.598 4.675 255,098 -0.08(-1.64%)
Aug 07, 2012 4.491 4.792 4.452 4.753 417,774 +0.30(+6.77%)
Aug 06, 2012 4.423 4.500 4.393 4.452 423,601 +0.05(+1.10%)
Aug 03, 2012 4.491 4.530 4.364 4.403 326,298 +0.03(+0.67%)
Aug 02, 2012 4.394 4.598 4.277 4.374 607,573 -0.06(-1.32%)
Aug 01, 2012 4.734 4.773 4.423 4.432 325,314 -0.26(-5.59%)
Jul 31, 2012 4.588 4.792 4.568 4.695 625,356 +0.10(+2.11%)
Jul 30, 2012 4.753 4.831 4.520 4.598 497,096 -0.17(-3.47%)
Jul 27, 2012 4.588 4.811 4.559 4.763 522,263 +0.20(+4.48%)
Jul 26, 2012 4.967 4.996 4.394 4.559 1,076,907 -0.31(-6.39%)
Jul 25, 2012 4.909 4.977 4.743 4.870 396,725 +0.00(+0.00%)
Jul 24, 2012 5.006 5.054 4.821 4.870 382,125 -0.17(-3.28%)
Jul 23, 2012 5.016 5.074 4.938 5.035 494,071 -0.12(-2.26%)
Jul 20, 2012 5.132 5.288 5.113 5.152 195,659 -0.06(-1.12%)
Jul 19, 2012 5.336 5.385 5.181 5.210 350,954 -0.08(-1.47%)
Jul 18, 2012 5.171 5.336 5.161 5.288 315,439 +0.12(+2.26%)
Jul 17, 2012 5.152 5.249 5.064 5.171 144,483 +0.07(+1.33%)
Jul 16, 2012 5.132 5.249 5.045 5.103 442,967 -0.09(-1.69%)
Jul 13, 2012 5.191 5.297 5.103 5.191 391,557 +0.01(+0.19%)
Jul 12, 2012 5.249 5.346 5.152 5.181 380,843 -0.14(-2.56%)
Jul 11, 2012 5.375 5.434 5.259 5.317 304,683 -0.03(-0.55%)
Jul 10, 2012 5.609 5.699 5.336 5.346 424,183 -0.22(-4.01%)
Jul 09, 2012 5.881 5.890 5.531 5.570 299,086 -0.34(-5.76%)
Jul 06, 2012 5.968 6.017 5.822 5.910 250,494 -0.13(-2.09%)
Jul 05, 2012 5.997 6.153 5.949 6.036 188,795 -0.05(-0.80%)
Jul 03, 2012 5.949 6.085 5.929 6.085 170,489 +0.15(+2.46%)
Jul 02, 2012 5.890 6.036 5.793 5.939 376,601 +0.10(+1.66%)
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%)
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.