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 (%)
Jun 28, 2013 4.049 4.145 3.953 3.953 418,666 -0.01(-0.24%)
Jun 26, 2013 4.155 4.155 3.876 3.962 266,128 -0.15(-3.74%)
Jun 25, 2013 3.962 4.145 3.962 4.116 195,773 +0.19(+4.90%)
Jun 24, 2013 3.924 3.981 3.847 3.924 197,923 -0.07(-1.69%)
Jun 21, 2013 3.895 4.039 3.856 3.991 626,763 +0.12(+2.98%)
Jun 20, 2013 3.991 4.049 3.876 3.876 174,284 -0.18(-4.50%)
Jun 19, 2013 4.183 4.183 4.039 4.058 112,089 -0.12(-2.76%)
Jun 18, 2013 4.232 4.289 4.155 4.174 138,700 -0.01(-0.23%)
Jun 17, 2013 4.174 4.232 4.135 4.183 92,330 +0.06(+1.40%)
Jun 14, 2013 4.135 4.188 4.068 4.126 154,427 -0.01(-0.23%)
Jun 13, 2013 4.078 4.164 4.030 4.135 193,192 +0.07(+1.65%)
Jun 12, 2013 4.174 4.193 4.049 4.068 153,642 -0.06(-1.40%)
Jun 11, 2013 4.174 4.232 4.106 4.126 180,808 -0.07(-1.61%)
Jun 10, 2013 4.193 4.280 4.164 4.193 265,542 +0.01(+0.23%)
Jun 07, 2013 4.289 4.308 4.183 4.183 138,947 -0.10(-2.25%)
Jun 06, 2013 4.212 4.289 4.174 4.280 116,593 +0.09(+2.06%)
Jun 05, 2013 4.347 4.407 4.193 4.193 242,323 -0.15(-3.54%)
Jun 04, 2013 4.328 4.438 4.260 4.347 188,000 +0.02(+0.44%)
Jun 03, 2013 4.424 4.568 4.203 4.328 375,753 -0.09(-1.96%)
May 31, 2013 4.482 4.520 4.395 4.414 100,516 -0.12(-2.55%)
May 30, 2013 4.433 4.539 4.395 4.530 91,596 +0.13(+2.84%)
May 29, 2013 4.424 4.462 4.385 4.405 131,489 -0.08(-1.72%)
May 28, 2013 4.424 4.616 4.385 4.482 288,079 +0.21(+4.95%)
May 24, 2013 4.222 4.299 4.183 4.270 127,655 +0.01(+0.23%)
May 23, 2013 4.164 4.270 4.135 4.260 198,401 +0.06(+1.37%)
May 22, 2013 4.395 4.482 4.145 4.203 240,900 -0.17(-3.96%)
May 21, 2013 4.328 4.472 4.318 4.376 206,322 +0.08(+1.79%)
May 20, 2013 4.424 4.472 4.232 4.299 306,308 -0.13(-3.04%)
May 17, 2013 4.462 4.578 4.366 4.433 260,645 +0.01(+0.22%)
May 16, 2013 4.501 4.568 4.366 4.424 233,783 -0.08(-1.71%)
May 15, 2013 4.376 4.530 4.328 4.501 629,977 +0.32(+7.59%)
May 13, 2013 4.597 4.597 4.164 4.183 716,571 -0.44(-9.56%)
May 10, 2013 4.780 4.828 4.539 4.626 949,753 -0.13(-2.63%)
May 09, 2013 5.616 5.895 4.712 4.751 1,241,660 -1.68(-26.16%)
May 08, 2013 6.116 6.568 6.116 6.434 235,205 +0.26(+4.21%)
May 07, 2013 6.222 6.242 6.040 6.174 113,938 -0.03(-0.47%)
May 06, 2013 6.078 6.203 5.991 6.203 90,764 +0.11(+1.73%)
May 03, 2013 6.011 6.126 5.895 6.097 158,490 +0.20(+3.43%)
May 02, 2013 5.751 5.953 5.703 5.895 210,772 +0.20(+3.55%)
May 01, 2013 5.953 5.963 5.645 5.693 301,739 -0.30(-4.98%)
Apr 30, 2013 5.722 6.174 5.713 5.991 345,708 +0.25(+4.36%)
Apr 29, 2013 5.568 5.741 5.568 5.741 89,869 +0.18(+3.29%)
Apr 26, 2013 5.693 5.732 5.539 5.559 96,490 -0.17(-3.02%)
Apr 25, 2013 5.559 5.751 5.539 5.732 125,845 +0.18(+3.29%)
Apr 24, 2013 5.376 5.568 5.358 5.549 66,742 +0.15(+2.85%)
Apr 23, 2013 5.386 5.515 5.299 5.395 207,858 +0.07(+1.26%)
Apr 22, 2013 5.337 5.405 5.136 5.328 89,134 +0.02(+0.36%)
Apr 19, 2013 5.328 5.386 5.184 5.309 191,519 -0.03(-0.54%)
Apr 18, 2013 5.482 5.549 5.328 5.337 235,786 -0.14(-2.63%)
Apr 17, 2013 5.520 5.539 5.309 5.482 239,408 -0.12(-2.06%)
Apr 16, 2013 5.751 5.799 5.487 5.597 197,197 -0.08(-1.36%)
Apr 15, 2013 5.838 5.841 5.655 5.674 200,870 -0.23(-3.91%)
Apr 12, 2013 5.790 5.915 5.780 5.905 123,270 +0.05(+0.82%)
Apr 11, 2013 5.982 6.088 5.818 5.857 121,188 -0.13(-2.25%)
Apr 10, 2013 5.790 6.011 5.790 5.991 117,425 +0.21(+3.66%)
Apr 09, 2013 5.751 5.838 5.703 5.780 126,426 +0.06(+1.01%)
Apr 08, 2013 5.732 5.761 5.597 5.722 86,056 +0.02(+0.34%)
Apr 05, 2013 5.684 5.842 5.453 5.703 161,236 -0.15(-2.63%)
Apr 04, 2013 5.818 5.857 5.751 5.857 335,785 +0.03(+0.50%)
Apr 03, 2013 5.828 5.895 5.780 5.828 230,831 -0.02(-0.33%)
Apr 02, 2013 5.915 5.934 5.818 5.847 162,653 -0.04(-0.65%)
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.