Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.242	8.242	8.078	8.184	186,652	-0.10(-1.16%)
Apr 27, 2012	8.050	8.280	7.886	8.280	229,881	+0.26(+3.24%)
Apr 26, 2012	7.992	8.146	7.963	8.021	153,054	+0.04(+0.48%)
Apr 25, 2012	8.107	8.290	7.944	7.982	353,062	-0.02(-0.24%)
Apr 24, 2012	8.040	8.040	7.857	8.001	218,371	-0.03(-0.36%)
Apr 23, 2012	7.963	8.059	7.780	8.030	297,028	-0.09(-1.07%)
Apr 20, 2012	8.550	8.550	8.117	8.117	268,489	-0.27(-3.21%)
Apr 19, 2012	8.636	8.694	8.290	8.386	125,695	-0.22(-2.57%)
Apr 18, 2012	8.713	8.742	8.434	8.607	271,343	-0.24(-2.72%)
Apr 17, 2012	8.819	8.934	8.780	8.848	190,955	+0.10(+1.10%)
Apr 16, 2012	8.675	8.857	8.530	8.752	192,381	+0.15(+1.79%)
Apr 13, 2012	8.723	8.723	8.386	8.598	184,581	-0.20(-2.30%)
Apr 12, 2012	8.655	8.886	8.655	8.800	229,701	+0.14(+1.67%)
Apr 11, 2012	8.530	8.655	8.357	8.655	308,248	+0.28(+3.33%)
Apr 10, 2012	8.780	8.905	8.280	8.377	341,360	-0.41(-4.70%)
Apr 09, 2012	8.780	8.905	8.655	8.790	304,380	-0.26(-2.87%)
Apr 05, 2012	8.973	9.136	8.877	9.050	294,007	+0.00(+0.00%)
Apr 04, 2012	9.069	9.232	8.896	9.050	390,028	-0.21(-2.28%)
Apr 03, 2012	9.223	9.511	9.011	9.261	736,991	+0.05(+0.52%)

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.