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 )

26.34 -0.28 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 28, 2014 4.030 4.030 3.847 3.876 129,038 -0.16(-4.05%)
Nov 26, 2014 4.030 4.039 4.039 4.039 64,988 +0.05(+1.20%)
Nov 25, 2014 4.058 4.087 3.972 3.991 379,704 -0.07(-1.66%)
Nov 24, 2014 4.058 4.097 3.943 4.058 344,071 +0.04(+0.96%)
Nov 21, 2014 4.039 4.135 3.943 4.020 416,720 +0.09(+2.20%)
Nov 20, 2014 3.895 4.001 3.895 3.933 97,576 +0.04(+0.99%)
Nov 19, 2014 3.924 3.981 3.818 3.895 205,275 -0.02(-0.49%)
Nov 18, 2014 3.981 4.030 3.905 3.914 216,982 -0.07(-1.69%)
Nov 17, 2014 3.991 4.020 3.943 3.981 112,143 -0.03(-0.72%)
Nov 14, 2014 4.068 4.068 3.981 4.010 144,093 -0.02(-0.48%)
Nov 13, 2014 4.030 4.106 3.991 4.030 176,606 -0.02(-0.47%)
Nov 12, 2014 3.914 4.058 3.876 4.049 171,396 +0.07(+1.69%)
Nov 11, 2014 4.145 4.212 3.943 3.981 187,184 -0.14(-3.50%)
Nov 10, 2014 4.116 4.193 3.933 4.126 233,999 -0.02(-0.46%)
Nov 07, 2014 4.510 4.524 4.068 4.145 288,114 -0.35(-7.71%)
Nov 06, 2014 4.482 4.535 4.443 4.491 62,334 -0.02(-0.43%)
Nov 05, 2014 4.491 4.539 4.453 4.510 101,641 +0.02(+0.43%)
Nov 04, 2014 4.530 4.602 4.472 4.491 167,963 -0.08(-1.68%)
Nov 03, 2014 4.607 4.645 4.491 4.568 87,372 -0.05(-1.04%)
Oct 31, 2014 4.712 4.722 4.482 4.616 251,370 +0.06(+1.27%)
Oct 30, 2014 5.020 5.097 4.462 4.559 232,398 +0.17(+3.95%)
Oct 29, 2014 4.433 4.433 4.212 4.385 109,545 -0.01(-0.22%)
Oct 28, 2014 4.087 4.395 4.087 4.395 111,330 +0.34(+8.29%)
Oct 27, 2014 4.097 4.116 4.116 4.058 44,540 -0.06(-1.40%)
Oct 24, 2014 4.164 4.193 4.106 4.116 30,915 -0.03(-0.70%)
Oct 23, 2014 4.068 4.183 4.068 4.145 73,524 +0.16(+4.11%)
Oct 22, 2014 4.097 4.155 3.953 3.981 56,499 -0.15(-3.72%)
Oct 21, 2014 4.087 4.203 4.039 4.135 85,318 +0.05(+1.18%)
Oct 20, 2014 3.885 4.087 3.885 4.087 84,646 +0.20(+5.20%)
Oct 17, 2014 4.058 4.058 3.866 3.885 63,044 -0.10(-2.42%)
Oct 16, 2014 3.828 4.058 3.828 3.981 66,475 +0.09(+2.22%)
Oct 15, 2014 3.770 3.972 3.693 3.895 184,037 +0.06(+1.50%)
Oct 14, 2014 3.895 3.953 3.780 3.837 135,826 +0.01(+0.25%)
Oct 13, 2014 3.770 3.933 3.751 3.828 158,304 +0.06(+1.53%)
Oct 10, 2014 3.856 3.885 3.760 3.770 153,472 -0.09(-2.24%)
Oct 09, 2014 3.962 3.981 3.895 3.856 71,307 -0.12(-2.91%)
Oct 08, 2014 3.856 4.030 3.856 3.972 101,856 +0.11(+2.74%)
Oct 07, 2014 4.001 4.001 3.856 3.866 76,623 -0.17(-4.29%)
Oct 06, 2014 4.203 4.203 3.885 4.039 135,989 -0.16(-3.89%)
Oct 03, 2014 4.203 4.308 4.164 4.203 93,809 +0.07(+1.63%)
Oct 02, 2014 3.847 4.232 3.847 4.135 102,817 +0.33(+8.59%)
Oct 01, 2014 3.943 3.953 3.799 3.808 130,583 -0.15(-3.88%)
Sep 30, 2014 4.020 4.020 3.953 3.962 160,738 -0.04(-0.96%)
Sep 29, 2014 4.058 4.087 3.962 4.001 55,976 -0.09(-2.12%)
Sep 26, 2014 4.058 4.193 4.058 4.087 127,333 +0.06(+1.43%)
Sep 25, 2014 4.232 4.232 4.020 4.030 135,610 -0.19(-4.56%)
Sep 24, 2014 4.251 4.318 4.129 4.222 119,212 +0.00(+0.00%)
Sep 23, 2014 4.289 4.328 4.135 4.222 190,362 -0.08(-1.79%)
Sep 22, 2014 3.818 4.405 3.818 4.299 346,616 +0.51(+13.45%)
Sep 19, 2014 4.549 4.645 3.655 3.789 621,614 -0.74(-16.35%)
Sep 18, 2014 4.347 4.732 4.318 4.530 190,499 +0.22(+5.13%)
Sep 17, 2014 4.357 4.443 4.280 4.308 65,704 -0.06(-1.32%)
Sep 16, 2014 4.405 4.433 4.357 4.366 88,486 -0.04(-0.87%)
Sep 15, 2014 4.520 4.520 4.395 4.405 77,273 -0.11(-2.35%)
Sep 12, 2014 4.626 4.626 4.472 4.510 93,814 -0.11(-2.29%)
Sep 11, 2014 4.578 4.674 4.578 4.616 33,987 +0.00(+0.00%)
Sep 10, 2014 4.559 4.635 4.559 4.616 48,566 +0.05(+1.05%)
Sep 09, 2014 4.664 4.664 4.568 4.568 104,270 -0.10(-2.06%)
Sep 08, 2014 4.693 4.751 4.635 4.664 51,681 -0.02(-0.41%)
Sep 05, 2014 4.712 4.760 4.664 4.684 70,029 -0.07(-1.42%)
Sep 04, 2014 4.809 4.857 4.732 4.751 105,565 -0.03(-0.60%)
Sep 03, 2014 4.953 4.991 4.751 4.780 79,077 -0.15(-3.12%)
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.