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 )

26.31 -0.08 (-0.30%)
Streaming Delayed Price Updated: 3:16 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 28, 2012 4.328 4.347 4.232 4.232 326,492 -0.14(-3.30%)
Sep 27, 2012 4.328 4.385 4.251 4.376 233,915 +0.08(+1.79%)
Sep 26, 2012 4.174 4.347 4.058 4.299 224,043 +0.11(+2.52%)
Sep 25, 2012 4.337 4.405 4.183 4.193 358,917 -0.13(-3.11%)
Sep 24, 2012 4.376 4.376 4.246 4.328 223,852 -0.04(-0.88%)
Sep 21, 2012 4.385 4.424 4.299 4.366 368,148 +0.07(+1.57%)
Sep 20, 2012 4.318 4.337 4.275 4.299 149,415 -0.06(-1.32%)
Sep 19, 2012 4.385 4.433 4.280 4.357 485,160 -0.04(-0.88%)
Sep 18, 2012 4.414 4.455 4.349 4.395 163,618 -0.02(-0.44%)
Sep 17, 2012 4.347 4.510 4.347 4.414 209,736 +0.04(+0.88%)
Sep 14, 2012 4.357 4.491 4.299 4.376 446,490 +0.04(+0.89%)
Sep 13, 2012 4.308 4.385 4.260 4.337 311,513 +0.09(+2.04%)
Sep 12, 2012 4.337 4.357 4.203 4.251 320,078 -0.08(-1.78%)
Sep 11, 2012 4.347 4.366 4.193 4.328 328,641 +0.00(+0.00%)
Sep 10, 2012 4.443 4.530 4.299 4.328 231,155 -0.10(-2.17%)
Sep 07, 2012 4.482 4.539 4.405 4.424 312,871 -0.05(-1.08%)
Sep 06, 2012 4.433 4.538 4.395 4.472 521,235 +0.07(+1.53%)
Sep 05, 2012 4.347 4.472 4.337 4.405 482,160 +0.08(+1.78%)
Sep 04, 2012 4.501 4.597 4.280 4.328 488,144 -0.15(-3.43%)
Aug 31, 2012 4.376 4.491 4.289 4.482 136,157 +0.16(+3.79%)
Aug 30, 2012 4.376 4.424 4.251 4.318 203,568 -0.10(-2.18%)
Aug 29, 2012 4.376 4.462 4.337 4.414 64,623 +0.03(+0.66%)
Aug 27, 2012 4.472 4.491 4.347 4.385 145,241 -0.07(-1.51%)
Aug 24, 2012 4.433 4.539 4.424 4.453 158,463 -0.01(-0.22%)
Aug 23, 2012 4.443 4.626 4.443 4.462 222,108 -0.01(-0.21%)
Aug 22, 2012 4.520 4.549 4.366 4.472 112,969 -0.05(-1.06%)
Aug 21, 2012 4.453 4.568 4.443 4.520 171,056 +0.10(+2.17%)
Aug 20, 2012 4.472 4.510 4.395 4.424 237,170 -0.06(-1.29%)
Aug 17, 2012 4.472 4.501 4.424 4.482 283,781 +0.04(+0.87%)
Aug 16, 2012 4.376 4.501 4.376 4.443 433,904 +0.06(+1.32%)
Aug 15, 2012 4.357 4.443 4.337 4.385 156,963 +0.02(+0.44%)
Aug 14, 2012 4.472 4.510 4.328 4.366 447,668 -0.05(-1.09%)
Aug 13, 2012 4.510 4.539 4.357 4.414 373,868 -0.11(-2.34%)
Aug 10, 2012 4.520 4.645 4.443 4.520 247,822 -0.02(-0.42%)
Aug 09, 2012 4.597 4.655 4.530 4.539 273,541 -0.09(-1.87%)
Aug 08, 2012 4.664 4.722 4.549 4.626 257,832 -0.08(-1.64%)
Aug 07, 2012 4.443 4.741 4.405 4.703 422,250 +0.30(+6.77%)
Aug 06, 2012 4.376 4.453 4.347 4.405 428,140 +0.05(+1.10%)
Aug 03, 2012 4.443 4.482 4.318 4.357 329,794 +0.03(+0.67%)
Aug 02, 2012 4.347 4.549 4.232 4.328 614,083 -0.06(-1.32%)
Aug 01, 2012 4.684 4.722 4.376 4.385 328,800 -0.26(-5.59%)
Jul 31, 2012 4.539 4.741 4.520 4.645 632,057 +0.10(+2.11%)
Jul 30, 2012 4.703 4.780 4.472 4.549 502,422 -0.16(-3.47%)
Jul 27, 2012 4.539 4.760 4.510 4.712 527,859 +0.20(+4.48%)
Jul 26, 2012 4.914 4.943 4.347 4.510 1,088,445 -0.31(-6.39%)
Jul 25, 2012 4.857 4.924 4.693 4.818 400,976 +0.00(+0.00%)
Jul 24, 2012 4.953 5.001 4.770 4.818 386,220 -0.16(-3.28%)
Jul 23, 2012 4.962 5.020 4.885 4.982 499,365 -0.12(-2.26%)
Jul 20, 2012 5.078 5.232 5.059 5.097 197,755 -0.06(-1.12%)
Jul 19, 2012 5.280 5.328 5.126 5.155 354,714 -0.08(-1.47%)
Jul 18, 2012 5.116 5.280 5.107 5.232 318,819 +0.12(+2.26%)
Jul 17, 2012 5.097 5.193 5.011 5.116 146,031 +0.07(+1.33%)
Jul 16, 2012 5.078 5.193 4.991 5.049 447,713 -0.09(-1.69%)
Jul 13, 2012 5.136 5.241 5.049 5.136 395,753 +0.01(+0.19%)
Jul 12, 2012 5.193 5.289 5.097 5.126 384,924 -0.13(-2.56%)
Jul 11, 2012 5.318 5.376 5.203 5.261 307,948 -0.03(-0.55%)
Jul 10, 2012 5.549 5.638 5.280 5.289 428,728 -0.22(-4.01%)
Jul 09, 2012 5.818 5.828 5.472 5.511 302,291 -0.34(-5.76%)
Jul 06, 2012 5.905 5.953 5.761 5.847 253,178 -0.13(-2.09%)
Jul 05, 2012 5.934 6.088 5.886 5.972 190,818 -0.05(-0.80%)
Jul 03, 2012 5.886 6.020 5.866 6.020 172,315 +0.14(+2.46%)
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.