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 )

26.40 -0.11 (-0.42%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 15, 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 (%)
May 31, 2013 4.482 4.520 4.395 4.414 100,516 -0.12(-2.55%)
May 30, 2013 4.433 4.539 4.395 4.530 91,596 +0.13(+2.84%)
May 29, 2013 4.424 4.462 4.385 4.405 131,489 -0.08(-1.72%)
May 28, 2013 4.424 4.616 4.385 4.482 288,079 +0.21(+4.95%)
May 24, 2013 4.222 4.299 4.183 4.270 127,655 +0.01(+0.23%)
May 23, 2013 4.164 4.270 4.135 4.260 198,401 +0.06(+1.37%)
May 22, 2013 4.395 4.482 4.145 4.203 240,900 -0.17(-3.96%)
May 21, 2013 4.328 4.472 4.318 4.376 206,322 +0.08(+1.79%)
May 20, 2013 4.424 4.472 4.232 4.299 306,308 -0.13(-3.04%)
May 17, 2013 4.462 4.578 4.366 4.433 260,645 +0.01(+0.22%)
May 16, 2013 4.501 4.568 4.366 4.424 233,783 -0.08(-1.71%)
May 15, 2013 4.376 4.530 4.328 4.501 629,977 +0.32(+7.59%)
May 13, 2013 4.597 4.597 4.164 4.183 716,571 -0.44(-9.56%)
May 10, 2013 4.780 4.828 4.539 4.626 949,753 -0.13(-2.63%)
May 09, 2013 5.616 5.895 4.712 4.751 1,241,660 -1.68(-26.16%)
May 08, 2013 6.116 6.568 6.116 6.434 235,205 +0.26(+4.21%)
May 07, 2013 6.222 6.242 6.040 6.174 113,938 -0.03(-0.47%)
May 06, 2013 6.078 6.203 5.991 6.203 90,764 +0.11(+1.73%)
May 03, 2013 6.011 6.126 5.895 6.097 158,490 +0.20(+3.43%)
May 02, 2013 5.751 5.953 5.703 5.895 210,772 +0.20(+3.55%)
May 01, 2013 5.953 5.963 5.645 5.693 301,739 -0.30(-4.98%)
Apr 30, 2013 5.722 6.174 5.713 5.991 345,708 +0.25(+4.36%)
Apr 29, 2013 5.568 5.741 5.568 5.741 89,869 +0.18(+3.29%)
Apr 26, 2013 5.693 5.732 5.539 5.559 96,490 -0.17(-3.02%)
Apr 25, 2013 5.559 5.751 5.539 5.732 125,845 +0.18(+3.29%)
Apr 24, 2013 5.376 5.568 5.358 5.549 66,742 +0.15(+2.85%)
Apr 23, 2013 5.386 5.515 5.299 5.395 207,858 +0.07(+1.26%)
Apr 22, 2013 5.337 5.405 5.136 5.328 89,134 +0.02(+0.36%)
Apr 19, 2013 5.328 5.386 5.184 5.309 191,519 -0.03(-0.54%)
Apr 18, 2013 5.482 5.549 5.328 5.337 235,786 -0.14(-2.63%)
Apr 17, 2013 5.520 5.539 5.309 5.482 239,408 -0.12(-2.06%)
Apr 16, 2013 5.751 5.799 5.487 5.597 197,197 -0.08(-1.36%)
Apr 15, 2013 5.838 5.841 5.655 5.674 200,870 -0.23(-3.91%)
Apr 12, 2013 5.790 5.915 5.780 5.905 123,270 +0.05(+0.82%)
Apr 11, 2013 5.982 6.088 5.818 5.857 121,188 -0.13(-2.25%)
Apr 10, 2013 5.790 6.011 5.790 5.991 117,425 +0.21(+3.66%)
Apr 09, 2013 5.751 5.838 5.703 5.780 126,426 +0.06(+1.01%)
Apr 08, 2013 5.732 5.761 5.597 5.722 86,056 +0.02(+0.34%)
Apr 05, 2013 5.684 5.842 5.453 5.703 161,236 -0.15(-2.63%)
Apr 04, 2013 5.818 5.857 5.751 5.857 335,785 +0.03(+0.50%)
Apr 03, 2013 5.828 5.895 5.780 5.828 230,831 -0.02(-0.33%)
Apr 02, 2013 5.915 5.934 5.818 5.847 162,653 -0.04(-0.65%)
Apr 01, 2013 6.020 6.107 5.751 5.886 275,243 -0.13(-2.08%)
Mar 28, 2013 6.203 6.203 5.963 6.011 237,022 -0.16(-2.65%)
Mar 27, 2013 6.097 6.193 6.020 6.174 112,740 +0.03(+0.47%)
Mar 26, 2013 6.251 6.251 6.020 6.145 162,052 -0.04(-0.62%)
Mar 25, 2013 6.482 6.496 6.107 6.184 164,046 -0.32(-4.88%)
Mar 22, 2013 6.530 6.578 6.395 6.501 150,409 +0.01(+0.15%)
Mar 21, 2013 6.597 6.636 6.434 6.492 154,031 -0.18(-2.74%)
Mar 20, 2013 6.607 6.684 6.568 6.674 122,361 +0.07(+1.02%)
Mar 19, 2013 6.578 6.684 6.482 6.607 168,752 +0.03(+0.44%)
Mar 18, 2013 6.463 6.674 6.415 6.578 208,283 +0.00(+0.00%)
Mar 15, 2013 6.559 6.597 6.415 6.578 368,687 +0.02(+0.29%)
Mar 14, 2013 6.684 6.684 6.386 6.559 257,012 -0.09(-1.30%)
Mar 13, 2013 6.540 6.684 6.463 6.645 108,331 +0.13(+1.92%)
Mar 12, 2013 6.568 6.617 6.453 6.520 163,600 -0.12(-1.74%)
Mar 11, 2013 6.520 6.703 6.472 6.636 225,925 +0.06(+0.88%)
Mar 08, 2013 6.376 6.660 6.299 6.578 257,708 +0.28(+4.43%)
Mar 07, 2013 6.155 6.309 6.137 6.299 90,817 +0.15(+2.50%)
Mar 06, 2013 6.001 6.155 5.895 6.145 175,286 +0.13(+2.24%)
Mar 05, 2013 6.088 6.145 5.977 6.011 264,454 -0.05(-0.79%)
Mar 04, 2013 6.193 6.193 5.991 6.059 279,028 -0.14(-2.33%)
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.