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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 3.174 3.174 2.933 2.972 524,406 -0.21(-6.65%)
May 28, 2015 3.222 3.255 3.164 3.183 168,354 -0.05(-1.49%)
May 27, 2015 3.212 3.241 3.164 3.231 146,223 +0.01(+0.30%)
May 26, 2015 3.289 3.299 3.159 3.222 184,519 -0.09(-2.62%)
May 22, 2015 3.337 3.308 3.308 3.308 126,441 +0.00(+0.00%)
May 21, 2015 3.318 3.366 3.289 3.308 120,239 +0.01(+0.29%)
May 20, 2015 3.414 3.414 3.270 3.299 219,969 -0.09(-2.56%)
May 19, 2015 3.510 3.510 3.376 3.385 141,790 -0.12(-3.30%)
May 18, 2015 3.501 3.510 3.433 3.501 108,530 +0.01(+0.28%)
May 15, 2015 3.481 3.529 3.453 3.491 159,563 +0.00(+0.00%)
May 14, 2015 3.453 3.510 3.453 3.491 133,291 +0.06(+1.68%)
May 13, 2015 3.539 3.560 3.318 3.433 184,958 -0.11(-2.99%)
May 12, 2015 3.578 3.597 3.491 3.539 292,820 -0.07(-1.87%)
May 11, 2015 3.616 3.655 3.606 3.606 151,900 -0.04(-1.06%)
May 08, 2015 3.731 3.731 3.626 3.645 162,194 -0.04(-1.04%)
May 07, 2015 3.674 3.683 3.606 3.683 246,069 +0.02(+0.52%)
May 06, 2015 3.751 3.780 3.655 3.664 275,627 -0.13(-3.30%)
May 05, 2015 3.933 4.058 3.770 3.789 627,568 -0.30(-7.29%)
May 04, 2015 4.097 4.155 4.049 4.087 136,604 -0.02(-0.47%)
May 01, 2015 4.155 4.183 4.087 4.106 90,212 -0.05(-1.16%)
Apr 30, 2015 4.270 4.270 4.106 4.155 277,538 -0.17(-4.00%)
Apr 29, 2015 4.405 4.405 4.289 4.328 79,438 -0.07(-1.53%)
Apr 28, 2015 4.385 4.443 4.357 4.395 145,160 +0.02(+0.44%)
Apr 27, 2015 4.289 4.385 4.289 4.376 109,523 +0.06(+1.34%)
Apr 24, 2015 4.328 4.337 4.280 4.318 150,799 +0.02(+0.45%)
Apr 23, 2015 4.318 4.318 4.227 4.299 50,688 +0.00(+0.00%)
Apr 22, 2015 4.241 4.318 4.183 4.299 39,686 +0.05(+1.13%)
Apr 21, 2015 4.289 4.289 4.222 4.251 92,684 -0.01(-0.23%)
Apr 20, 2015 4.222 4.299 4.183 4.260 150,993 +0.08(+1.84%)
Apr 17, 2015 4.260 4.270 4.116 4.183 160,352 -0.10(-2.25%)
Apr 16, 2015 4.289 4.376 4.251 4.280 251,304 -0.04(-0.89%)
Apr 15, 2015 4.241 4.347 4.193 4.318 244,431 +0.10(+2.28%)
Apr 14, 2015 4.155 4.232 4.126 4.222 77,961 +0.09(+2.09%)
Apr 13, 2015 4.087 4.145 4.068 4.135 113,464 +0.07(+1.65%)
Apr 10, 2015 4.078 4.087 4.049 4.068 80,381 +0.03(+0.71%)
Apr 09, 2015 4.078 4.097 3.991 4.039 778,263 -0.04(-0.94%)
Apr 08, 2015 4.087 4.116 4.035 4.078 74,373 +0.00(+0.00%)
Apr 07, 2015 4.087 4.116 4.049 4.078 147,722 -0.01(-0.24%)
Apr 06, 2015 4.049 4.106 4.030 4.087 128,685 +0.04(+0.95%)
Apr 02, 2015 4.039 4.049 4.049 4.049 209,210 +0.01(+0.24%)
Apr 01, 2015 3.953 4.049 3.943 4.039 101,310 +0.06(+1.45%)
Mar 31, 2015 3.972 3.991 3.924 3.981 145,800 +0.00(+0.00%)
Mar 30, 2015 3.914 3.991 3.895 3.981 65,084 +0.07(+1.72%)
Mar 27, 2015 3.914 3.914 3.914 3.914 55,544 +0.00(+0.00%)
Mar 26, 2015 3.953 3.953 3.885 3.914 88,085 -0.03(-0.73%)
Mar 25, 2015 4.010 4.020 3.933 3.943 99,717 -0.08(-1.91%)
Mar 24, 2015 3.991 4.030 3.991 4.020 85,449 +0.02(+0.48%)
Mar 23, 2015 4.049 4.058 3.972 4.001 219,466 -0.02(-0.48%)
Mar 20, 2015 4.010 4.135 4.001 4.020 200,165 +0.06(+1.46%)
Mar 19, 2015 3.991 4.001 3.924 3.962 83,695 -0.02(-0.48%)
Mar 18, 2015 3.933 4.020 3.895 3.981 129,757 +0.02(+0.49%)
Mar 17, 2015 3.953 3.972 3.924 3.962 71,062 -0.02(-0.48%)
Mar 16, 2015 4.039 4.078 3.914 3.981 96,598 -0.06(-1.43%)
Mar 13, 2015 4.058 4.068 3.972 4.039 96,369 +0.00(+0.00%)
Mar 12, 2015 4.049 4.087 3.996 4.039 162,850 +0.04(+0.96%)
Mar 11, 2015 4.049 4.068 3.986 4.001 117,213 -0.03(-0.72%)
Mar 10, 2015 4.155 4.155 4.030 4.030 124,176 -0.13(-3.01%)
Mar 09, 2015 4.241 4.241 4.145 4.155 79,383 -0.07(-1.59%)
Mar 06, 2015 4.318 4.385 4.193 4.222 122,006 -0.14(-3.30%)
Mar 05, 2015 4.357 4.405 4.328 4.366 80,906 -0.01(-0.22%)
Mar 04, 2015 4.357 4.395 4.308 4.376 72,680 -0.03(-0.65%)
Mar 03, 2015 4.395 4.424 4.385 4.405 77,790 +0.01(+0.22%)
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.