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 )

27.08 +0.28 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 6.876 6.915 6.732 6.780 370,764 +0.05(+0.71%)
Dec 29, 2011 6.761 6.876 6.730 6.732 331,331 +0.00(+0.00%)
Dec 28, 2011 6.953 7.135 6.645 6.732 354,053 -0.25(-3.58%)
Dec 27, 2011 6.780 7.020 6.780 6.982 391,619 +0.21(+3.13%)
Dec 23, 2011 6.713 6.838 6.617 6.770 391,799 +0.37(+5.71%)
Dec 21, 2011 6.578 6.617 6.358 6.405 433,212 -0.24(-3.62%)
Dec 20, 2011 6.530 6.674 6.430 6.645 727,266 +0.38(+5.98%)
Dec 19, 2011 6.549 6.751 6.251 6.270 623,861 -0.22(-3.41%)
Dec 16, 2011 6.761 7.011 6.453 6.492 949,209 -0.24(-3.57%)
Dec 15, 2011 6.876 6.915 6.684 6.732 603,832 +0.02(+0.29%)
Dec 14, 2011 6.924 7.001 6.713 6.713 499,138 -0.29(-4.12%)
Dec 13, 2011 7.453 7.482 6.934 7.001 522,120 -0.39(-5.33%)
Dec 12, 2011 7.251 7.405 7.174 7.396 455,249 -0.01(-0.13%)
Dec 09, 2011 7.598 7.598 7.357 7.405 535,098 -0.15(-2.04%)
Dec 08, 2011 7.905 7.982 7.549 7.559 293,497 -0.45(-5.64%)
Dec 07, 2011 7.982 8.078 7.790 8.011 332,621 -0.04(-0.48%)
Dec 06, 2011 8.223 8.280 7.953 8.050 251,200 -0.19(-2.33%)
Dec 05, 2011 8.280 8.367 8.141 8.242 382,422 +0.16(+2.02%)
Dec 02, 2011 8.203 8.444 8.030 8.078 377,108 -0.03(-0.36%)
Dec 01, 2011 7.905 8.232 7.859 8.107 370,124 +0.14(+1.81%)
Nov 30, 2011 7.732 7.973 7.607 7.963 670,533 +0.67(+9.23%)
Nov 29, 2011 7.694 7.694 7.213 7.290 313,390 -0.38(-5.01%)
Nov 28, 2011 7.713 7.809 7.569 7.674 500,824 +0.45(+6.26%)
Nov 25, 2011 7.444 7.626 7.184 7.222 201,356 -0.28(-3.72%)
Nov 23, 2011 7.809 7.925 7.501 7.501 504,990 -0.44(-5.57%)
Nov 22, 2011 8.050 8.155 7.828 7.944 318,876 -0.13(-1.67%)
Nov 21, 2011 8.300 8.300 8.021 8.078 503,525 -0.46(-5.41%)
Nov 18, 2011 8.665 8.742 8.530 8.540 541,652 -0.12(-1.33%)
Nov 17, 2011 9.838 9.934 8.252 8.655 1,539,802 -1.30(-13.04%)
Nov 16, 2011 9.925 10.43 9.838 9.954 610,865 -0.12(-1.15%)
Nov 15, 2011 9.704 10.17 9.646 10.07 602,642 +0.30(+3.05%)
Nov 14, 2011 9.800 9.867 9.665 9.771 657,534 -0.11(-1.07%)
Nov 11, 2011 9.502 9.983 9.454 9.877 633,997 +0.51(+5.44%)
Nov 10, 2011 9.223 9.473 9.136 9.367 622,256 +0.36(+3.95%)
Nov 09, 2011 9.117 9.223 8.905 9.011 850,312 -0.46(-4.87%)
Nov 08, 2011 9.079 9.564 8.752 9.473 789,250 +0.43(+4.79%)
Nov 07, 2011 9.030 9.223 8.703 9.040 274,207 -0.04(-0.42%)
Nov 04, 2011 8.963 9.098 8.819 9.079 301,815 -0.03(-0.32%)
Nov 03, 2011 8.742 9.146 8.425 9.107 539,636 +0.45(+5.22%)
Nov 02, 2011 8.492 8.838 8.463 8.655 450,029 +0.30(+3.57%)
Nov 01, 2011 8.444 8.646 8.232 8.357 701,716 -0.51(-5.75%)
Oct 31, 2011 8.934 9.165 8.703 8.867 361,404 -0.38(-4.06%)
Oct 28, 2011 9.011 9.588 8.800 9.242 819,066 -0.28(-2.93%)
Oct 27, 2011 8.598 9.675 8.521 9.521 1,889,947 +1.15(+13.79%)
Oct 26, 2011 8.588 8.598 8.251 8.367 734,076 +0.03(+0.35%)
Oct 25, 2011 8.463 8.578 8.194 8.338 557,668 -0.27(-3.13%)
Oct 24, 2011 7.501 8.703 7.482 8.607 951,836 +1.13(+15.19%)
Oct 21, 2011 7.472 7.655 7.347 7.472 337,867 +0.19(+2.64%)
Oct 20, 2011 7.434 7.511 7.040 7.280 562,352 -0.14(-1.94%)
Oct 19, 2011 7.925 8.059 7.386 7.424 542,592 -0.51(-6.42%)
Oct 18, 2011 7.780 8.088 7.453 7.934 538,626 +0.13(+1.73%)
Oct 17, 2011 8.030 8.078 7.723 7.799 457,495 -0.24(-2.99%)
Oct 14, 2011 7.982 8.126 7.824 8.040 600,221 +0.29(+3.72%)
Oct 13, 2011 7.569 7.780 7.386 7.751 350,304 +0.13(+1.77%)
Oct 12, 2011 7.453 7.896 7.405 7.617 647,720 +0.31(+4.21%)
Oct 11, 2011 7.107 7.415 6.972 7.309 475,430 +0.15(+2.15%)
Oct 10, 2011 7.309 7.309 6.944 7.155 586,726 +0.14(+2.06%)
Oct 07, 2011 7.607 7.617 6.944 7.011 662,460 -0.60(-7.84%)
Oct 06, 2011 7.376 7.617 7.367 7.607 632,739 +0.54(+7.62%)
Oct 05, 2011 6.876 7.194 6.641 7.069 517,977 +0.24(+3.52%)
Oct 04, 2011 6.155 6.924 6.155 6.828 842,308 +0.59(+9.40%)
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.