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 (%)
Jun 29, 2012 5.607 5.790 5.482 5.780 412,786 +0.35(+6.37%)
Jun 28, 2012 5.289 5.434 5.241 5.434 262,091 +0.08(+1.44%)
Jun 27, 2012 5.357 5.491 5.299 5.357 199,072 +0.03(+0.54%)
Jun 26, 2012 5.309 5.357 5.289 5.328 185,366 +0.01(+0.18%)
Jun 25, 2012 5.472 5.578 5.289 5.318 189,662 -0.29(-5.15%)
Jun 22, 2012 5.491 5.609 5.453 5.607 574,942 +0.14(+2.64%)
Jun 21, 2012 5.991 6.049 5.414 5.463 407,603 -0.55(-9.12%)
Jun 20, 2012 5.809 6.068 5.761 6.011 256,993 +0.22(+3.82%)
Jun 19, 2012 5.674 5.886 5.588 5.790 406,882 +0.17(+3.08%)
Jun 18, 2012 5.539 5.636 5.491 5.616 200,448 -0.01(-0.17%)
Jun 15, 2012 5.318 5.636 5.289 5.626 517,258 +0.33(+6.17%)
Jun 14, 2012 5.337 5.347 5.212 5.299 421,600 -0.01(-0.18%)
Jun 13, 2012 5.395 5.395 5.280 5.309 351,596 -0.12(-2.13%)
Jun 12, 2012 5.405 5.506 5.309 5.424 307,457 +0.06(+1.08%)
Jun 11, 2012 5.876 5.953 5.357 5.366 447,022 -0.41(-7.15%)
Jun 08, 2012 5.703 5.847 5.559 5.780 403,932 +0.03(+0.50%)
Jun 07, 2012 5.915 5.953 5.674 5.751 430,232 -0.06(-0.99%)
Jun 06, 2012 5.588 5.818 5.530 5.809 691,741 +0.29(+5.23%)
Jun 05, 2012 5.299 5.520 5.299 5.520 357,747 +0.21(+3.99%)
Jun 04, 2012 5.395 5.424 5.097 5.309 388,868 -0.03(-0.54%)
Jun 01, 2012 5.414 5.472 5.318 5.337 461,837 -0.19(-3.48%)
May 31, 2012 5.337 5.530 5.280 5.530 622,565 +0.17(+3.23%)
May 30, 2012 5.424 5.491 5.337 5.357 362,191 -0.16(-2.96%)
May 29, 2012 5.405 5.549 5.405 5.520 282,418 +0.15(+2.87%)
May 25, 2012 5.280 5.386 5.241 5.366 329,144 +0.12(+2.20%)
May 24, 2012 5.337 5.386 5.145 5.251 245,588 -0.06(-1.09%)
May 23, 2012 5.193 5.357 5.193 5.309 339,469 +0.03(+0.55%)
May 22, 2012 5.511 5.511 5.193 5.280 477,893 -0.24(-4.36%)
May 21, 2012 5.337 5.568 5.212 5.520 510,481 +0.18(+3.42%)
May 18, 2012 5.453 5.511 5.222 5.337 639,798 -0.08(-1.42%)
May 17, 2012 5.549 5.645 5.395 5.414 677,307 -0.13(-2.43%)
May 16, 2012 5.376 5.597 5.327 5.549 1,046,658 +0.16(+3.04%)
May 15, 2012 5.193 5.616 5.193 5.386 1,602,158 +0.21(+4.09%)
May 14, 2012 5.684 5.722 5.126 5.174 1,819,140 -0.65(-11.22%)
May 11, 2012 6.722 6.876 5.644 5.828 2,618,962 -1.40(-19.41%)
May 10, 2012 7.501 7.617 7.097 7.232 825,288 -0.29(-3.84%)
May 09, 2012 7.357 7.598 7.213 7.521 485,879 +0.08(+1.03%)
May 08, 2012 7.665 7.703 7.328 7.444 441,553 -0.33(-4.21%)
May 07, 2012 7.838 7.905 7.607 7.771 372,928 -0.13(-1.70%)
May 04, 2012 8.040 8.040 7.838 7.905 305,808 -0.22(-2.72%)
May 03, 2012 8.473 8.492 8.040 8.126 237,123 -0.38(-4.52%)
May 02, 2012 8.059 8.511 8.059 8.511 275,498 +0.38(+4.61%)
May 01, 2012 8.175 8.405 8.117 8.136 187,025 -0.05(-0.59%)
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.