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 )

25.91 +0.05 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Sep 27, 2013 3.914 3.953 3.885 3.895 83,199 -0.03(-0.74%)
Sep 26, 2013 4.030 4.039 3.924 3.924 165,899 -0.08(-1.92%)
Sep 25, 2013 4.010 4.097 3.991 4.001 260,345 -0.01(-0.24%)
Sep 24, 2013 4.020 4.116 3.962 4.010 142,130 +0.01(+0.24%)
Sep 23, 2013 4.135 4.174 4.001 4.001 166,104 -0.08(-1.89%)
Sep 20, 2013 4.116 4.145 4.030 4.078 653,306 +0.00(+0.00%)
Sep 19, 2013 4.106 4.126 3.963 4.078 211,393 -0.03(-0.70%)
Sep 18, 2013 4.020 4.145 3.981 4.106 189,106 +0.10(+2.40%)
Sep 17, 2013 3.981 4.020 3.943 4.010 152,329 +0.02(+0.48%)
Sep 16, 2013 3.991 4.015 3.943 3.991 189,949 +0.00(+0.00%)
Sep 13, 2013 4.020 4.030 3.991 3.991 85,083 -0.01(-0.24%)
Sep 12, 2013 4.020 4.078 3.972 4.001 126,607 -0.01(-0.24%)
Sep 11, 2013 4.010 4.063 3.991 4.010 89,597 +0.00(+0.00%)
Sep 10, 2013 4.058 4.078 3.991 4.010 154,906 -0.02(-0.48%)
Sep 09, 2013 3.972 4.039 3.962 4.030 127,003 +0.07(+1.70%)
Sep 06, 2013 4.039 4.039 3.914 3.962 103,982 -0.04(-0.96%)
Sep 05, 2013 3.981 4.058 3.962 4.001 72,895 +0.04(+0.97%)
Sep 04, 2013 3.914 4.001 3.914 3.962 145,570 +0.05(+1.23%)
Sep 03, 2013 4.020 4.049 3.905 3.914 101,558 -0.03(-0.73%)
Aug 30, 2013 4.039 4.058 3.924 3.943 122,416 -0.12(-2.84%)
Aug 29, 2013 4.001 4.106 3.953 4.058 90,852 +0.09(+2.18%)
Aug 28, 2013 3.914 4.015 3.914 3.972 117,757 +0.05(+1.23%)
Aug 27, 2013 4.030 4.068 3.914 3.924 128,726 -0.15(-3.77%)
Aug 26, 2013 4.126 4.203 4.068 4.078 88,601 -0.05(-1.17%)
Aug 23, 2013 4.078 4.126 4.058 4.126 105,056 +0.05(+1.18%)
Aug 22, 2013 3.953 4.106 3.943 4.078 206,682 +0.15(+3.92%)
Aug 21, 2013 4.087 4.135 3.914 3.924 221,873 -0.16(-4.00%)
Aug 20, 2013 4.155 4.155 4.087 4.087 79,685 -0.04(-0.93%)
Aug 19, 2013 4.135 4.155 4.087 4.126 212,233 -0.01(-0.23%)
Aug 16, 2013 4.078 4.183 4.078 4.135 193,192 +0.01(+0.23%)
Aug 15, 2013 4.097 4.174 4.087 4.126 119,714 -0.02(-0.46%)
Aug 14, 2013 3.991 4.203 3.991 4.145 170,295 +0.11(+2.62%)
Aug 13, 2013 4.097 4.106 4.010 4.039 80,087 -0.04(-0.94%)
Aug 12, 2013 3.914 4.087 3.914 4.078 77,187 +0.13(+3.41%)
Aug 09, 2013 3.962 4.078 3.914 3.943 165,673 -0.05(-1.20%)
Aug 08, 2013 4.039 4.126 3.962 3.991 104,222 +0.00(+0.00%)
Aug 07, 2013 4.058 4.097 3.953 3.991 129,245 -0.08(-1.89%)
Aug 06, 2013 4.183 4.212 4.058 4.068 112,154 -0.12(-2.76%)
Aug 05, 2013 4.212 4.270 4.174 4.183 406,423 -0.05(-1.14%)
Aug 02, 2013 4.222 4.280 4.183 4.232 254,540 -0.04(-0.90%)
Aug 01, 2013 4.251 4.328 4.232 4.270 134,471 +0.08(+1.83%)
Jul 31, 2013 4.135 4.299 4.135 4.193 221,633 +0.07(+1.63%)
Jul 30, 2013 4.232 4.241 4.078 4.126 278,850 -0.09(-2.05%)
Jul 29, 2013 4.183 4.280 4.183 4.212 176,447 -0.02(-0.45%)
Jul 26, 2013 4.328 4.357 4.183 4.232 126,998 -0.16(-3.72%)
Jul 25, 2013 4.366 4.462 4.150 4.395 237,077 -0.13(-2.97%)
Jul 24, 2013 4.741 4.741 4.510 4.530 130,748 -0.16(-3.48%)
Jul 23, 2013 4.780 4.780 4.645 4.693 76,863 -0.09(-1.81%)
Jul 22, 2013 4.712 4.789 4.674 4.780 87,485 +0.07(+1.43%)
Jul 19, 2013 4.732 4.760 4.665 4.712 87,283 -0.03(-0.61%)
Jul 18, 2013 4.674 4.760 4.674 4.741 159,950 +0.06(+1.23%)
Jul 17, 2013 4.751 4.751 4.674 4.684 97,101 -0.03(-0.61%)
Jul 16, 2013 4.472 4.751 4.443 4.712 164,276 +0.23(+5.15%)
Jul 15, 2013 4.414 4.539 4.357 4.482 254,134 +0.09(+1.97%)
Jul 12, 2013 4.280 4.424 4.270 4.395 90,459 +0.10(+2.24%)
Jul 11, 2013 4.395 4.414 4.289 4.299 154,178 -0.04(-0.89%)
Jul 10, 2013 4.289 4.366 4.270 4.337 149,692 +0.06(+1.35%)
Jul 09, 2013 4.270 4.318 4.232 4.280 79,519 +0.00(+0.00%)
Jul 08, 2013 4.280 4.433 4.232 4.280 121,116 +0.01(+0.23%)
Jul 05, 2013 4.078 4.280 4.078 4.270 125,600 +0.26(+6.48%)
Jul 03, 2013 4.020 4.078 4.001 4.010 40,852 -0.02(-0.48%)
Jul 02, 2013 4.010 4.044 3.953 4.030 206,003 +0.02(+0.48%)
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.