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 )

26.30 -0.09 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Sep 30, 2011 7.069 7.319 6.867 6.876 411,026 -0.33(-4.54%)
Sep 29, 2011 7.424 7.530 6.982 7.203 317,821 -0.01(-0.13%)
Sep 28, 2011 7.626 7.674 7.213 7.213 281,956 -0.40(-5.30%)
Sep 27, 2011 7.713 7.925 7.540 7.617 432,007 +0.12(+1.54%)
Sep 26, 2011 7.569 7.674 7.136 7.501 318,719 +0.05(+0.65%)
Sep 23, 2011 7.444 7.626 7.376 7.453 384,137 -0.03(-0.39%)
Sep 22, 2011 7.069 7.723 7.069 7.482 660,383 -0.06(-0.77%)
Sep 21, 2011 8.021 8.126 7.521 7.540 382,556 -0.49(-6.11%)
Sep 20, 2011 8.473 8.530 8.021 8.030 430,871 -0.38(-4.46%)
Sep 19, 2011 8.184 8.521 8.021 8.405 426,472 +0.06(+0.69%)
Sep 16, 2011 8.521 8.521 8.184 8.348 418,916 -0.08(-0.91%)
Sep 15, 2011 8.367 8.502 8.203 8.425 325,643 +0.17(+2.10%)
Sep 14, 2011 8.251 8.434 7.953 8.251 377,860 +0.07(+0.82%)
Sep 13, 2011 7.828 8.213 7.790 8.184 558,135 +0.38(+4.93%)
Sep 12, 2011 7.271 7.819 7.242 7.799 501,254 +0.38(+5.19%)
Sep 09, 2011 7.646 7.760 7.303 7.415 441,394 -0.35(-4.46%)
Sep 08, 2011 8.117 8.290 7.646 7.761 351,658 -0.42(-5.17%)
Sep 07, 2011 7.790 8.251 7.790 8.184 334,641 +0.60(+7.86%)
Sep 06, 2011 7.732 7.751 7.424 7.588 663,875 -0.42(-5.28%)
Sep 02, 2011 8.343 8.444 7.953 8.011 444,318 -0.42(-5.02%)
Sep 01, 2011 8.790 8.905 8.377 8.434 363,443 -0.43(-4.88%)
Aug 31, 2011 9.059 9.126 8.655 8.867 425,464 -0.05(-0.54%)
Aug 30, 2011 9.088 9.117 8.761 8.915 533,190 -0.25(-2.73%)
Aug 29, 2011 8.694 9.242 8.627 9.165 908,825 +0.66(+7.81%)
Aug 26, 2011 8.021 8.511 7.790 8.502 666,696 +0.31(+3.76%)
Aug 25, 2011 8.463 8.559 7.934 8.194 485,697 -0.19(-2.29%)
Aug 24, 2011 8.175 8.444 8.011 8.386 300,986 +0.31(+3.81%)
Aug 23, 2011 7.694 8.136 7.540 8.078 617,059 +0.38(+5.00%)
Aug 22, 2011 8.175 8.175 7.626 7.694 462,085 -0.17(-2.20%)
Aug 19, 2011 8.107 8.357 7.848 7.867 478,097 -0.38(-4.55%)
Aug 18, 2011 9.194 9.194 8.165 8.242 611,285 -1.13(-12.10%)
Aug 17, 2011 9.579 9.742 9.300 9.377 389,159 -0.13(-1.32%)
Aug 16, 2011 9.781 9.800 9.290 9.502 347,444 -0.35(-3.52%)
Aug 15, 2011 9.579 9.867 9.579 9.848 385,832 +0.25(+2.61%)
Aug 12, 2011 9.675 9.829 9.396 9.598 346,282 -0.02(-0.20%)
Aug 11, 2011 9.232 9.819 9.232 9.617 931,984 +0.42(+4.60%)
Aug 10, 2011 9.502 9.646 8.954 9.194 637,385 -0.58(-5.91%)
Aug 09, 2011 9.367 9.829 8.617 9.771 1,378,483 +1.27(+14.93%)
Aug 08, 2011 9.367 9.780 8.271 8.502 1,172,197 -1.46(-14.67%)
Aug 05, 2011 10.18 10.28 9.386 9.963 1,061,633 -0.25(-2.45%)
Aug 04, 2011 10.97 11.01 10.19 10.21 670,929 -0.98(-8.76%)
Aug 03, 2011 11.37 11.41 10.72 11.19 688,326 -0.12(-1.02%)
Aug 02, 2011 11.81 11.81 11.31 11.31 519,037 -0.47(-4.00%)
Aug 01, 2011 12.11 12.14 11.30 11.78 618,490 +0.05(+0.41%)
Jul 29, 2011 11.65 12.07 11.33 11.73 581,077 -0.10(-0.81%)
Jul 28, 2011 12.14 12.16 11.75 11.83 689,291 -0.34(-2.77%)
Jul 27, 2011 11.93 12.60 11.92 12.17 1,840,812 +1.01(+9.05%)
Jul 26, 2011 11.86 11.86 11.08 11.16 1,585,800 -0.75(-6.30%)
Jul 25, 2011 12.05 12.24 11.87 11.91 686,704 -0.38(-3.13%)
Jul 22, 2011 12.24 12.34 12.19 12.29 885,790 -0.30(-2.37%)
Jul 21, 2011 12.84 12.91 12.52 12.59 295,716 -0.19(-1.50%)
Jul 20, 2011 12.91 12.98 12.63 12.78 352,195 -0.10(-0.75%)
Jul 19, 2011 12.47 12.89 12.29 12.88 571,941 +0.58(+4.69%)
Jul 18, 2011 12.68 12.72 12.29 12.30 407,509 -0.45(-3.54%)
Jul 15, 2011 12.73 12.83 12.50 12.75 483,792 +0.07(+0.53%)
Jul 14, 2011 13.48 13.48 12.56 12.69 847,677 -0.76(-5.65%)
Jul 13, 2011 13.80 13.98 13.36 13.44 387,920 -0.31(-2.24%)
Jul 12, 2011 13.56 13.88 13.18 13.75 411,452 +0.08(+0.56%)
Jul 11, 2011 13.90 13.99 13.36 13.68 360,566 -0.49(-3.46%)
Jul 08, 2011 14.14 14.29 13.95 14.17 356,646 -0.16(-1.14%)
Jul 07, 2011 14.13 14.35 14.01 14.33 505,769 +0.34(+2.41%)
Jul 06, 2011 14.03 14.11 13.73 13.99 425,579 +0.02(+0.14%)
Jul 05, 2011 14.18 14.29 13.90 13.97 359,853 -0.18(-1.29%)
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.