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 )

26.39 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2014 5.366 5.463 5.261 5.309 244,008 -0.18(-3.33%)
Jan 30, 2014 5.520 5.578 5.232 5.491 293,979 +0.37(+7.13%)
Jan 29, 2014 5.155 5.212 5.078 5.126 251,830 -0.08(-1.48%)
Jan 28, 2014 5.261 5.289 5.126 5.203 188,022 -0.05(-0.92%)
Jan 27, 2014 5.347 5.357 5.160 5.251 110,762 -0.13(-2.33%)
Jan 24, 2014 5.520 5.520 5.241 5.376 202,461 -0.22(-3.95%)
Jan 23, 2014 5.655 5.703 5.509 5.597 85,902 -0.11(-1.85%)
Jan 22, 2014 5.674 5.732 5.597 5.703 76,115 +0.03(+0.51%)
Jan 21, 2014 5.616 5.953 5.607 5.674 116,013 +0.08(+1.37%)
Jan 17, 2014 5.636 5.597 5.597 5.597 69,875 -0.07(-1.19%)
Jan 16, 2014 5.645 5.866 5.588 5.664 93,354 -0.02(-0.34%)
Jan 15, 2014 5.597 5.818 5.597 5.684 81,376 +0.12(+2.07%)
Jan 14, 2014 5.530 5.626 5.520 5.568 82,862 +0.02(+0.35%)
Jan 13, 2014 5.693 5.732 5.511 5.549 127,147 -0.17(-3.03%)
Jan 10, 2014 5.655 5.751 5.607 5.722 77,148 +0.05(+0.85%)
Jan 09, 2014 5.780 5.866 5.645 5.674 143,438 -0.10(-1.67%)
Jan 08, 2014 5.790 5.828 5.722 5.770 115,934 -0.04(-0.66%)
Jan 07, 2014 5.693 5.818 5.664 5.809 141,574 +0.16(+2.90%)
Jan 06, 2014 5.866 5.915 5.636 5.645 128,720 -0.19(-3.29%)
Jan 03, 2014 5.434 5.847 5.357 5.838 396,556 +0.38(+6.87%)
Jan 02, 2014 5.405 5.472 5.220 5.463 247,283 +0.04(+0.71%)
Dec 31, 2013 5.405 5.424 5.424 5.424 348,961 -0.02(-0.35%)
Dec 30, 2013 5.539 5.578 5.405 5.443 220,878 -0.09(-1.57%)
Dec 27, 2013 5.616 5.655 5.482 5.530 86,543 -0.06(-1.03%)
Dec 26, 2013 5.501 5.664 5.501 5.588 158,645 +0.10(+1.75%)
Dec 24, 2013 5.386 5.511 5.386 5.491 158,283 +0.13(+2.33%)
Dec 23, 2013 5.434 5.559 5.318 5.366 219,890 -0.08(-1.41%)
Dec 20, 2013 5.405 5.520 5.395 5.443 295,053 +0.03(+0.53%)
Dec 19, 2013 5.414 5.511 5.377 5.414 77,751 -0.01(-0.18%)
Dec 18, 2013 5.405 5.453 5.299 5.424 147,374 +0.04(+0.71%)
Dec 17, 2013 5.414 5.463 5.347 5.386 106,103 -0.02(-0.36%)
Dec 16, 2013 5.424 5.491 5.347 5.405 329,738 +0.02(+0.36%)
Dec 13, 2013 5.386 5.434 5.376 5.386 108,529 +0.01(+0.18%)
Dec 12, 2013 5.530 5.530 5.347 5.376 90,351 -0.07(-1.24%)
Dec 11, 2013 5.732 5.799 5.386 5.443 167,504 -0.22(-3.91%)
Dec 10, 2013 5.693 5.886 5.626 5.664 148,470 -0.10(-1.67%)
Dec 09, 2013 5.857 5.915 5.684 5.761 144,097 -0.15(-2.60%)
Dec 06, 2013 5.818 5.982 5.751 5.915 174,110 +0.15(+2.67%)
Dec 05, 2013 5.693 5.790 5.664 5.761 149,298 +0.05(+0.84%)
Dec 04, 2013 5.626 5.790 5.597 5.713 275,335 +0.07(+1.19%)
Dec 03, 2013 5.722 5.770 5.597 5.645 150,132 -0.11(-1.84%)
Dec 02, 2013 5.761 5.799 5.636 5.751 340,729 -0.02(-0.33%)
Nov 29, 2013 5.770 5.809 5.732 5.770 107,257 +0.01(+0.17%)
Nov 27, 2013 5.616 5.809 5.578 5.761 374,324 +0.18(+3.28%)
Nov 26, 2013 5.482 5.597 5.414 5.578 187,292 +0.10(+1.75%)
Nov 25, 2013 5.434 5.482 5.347 5.482 100,444 +0.07(+1.24%)
Nov 22, 2013 5.414 5.463 5.337 5.414 98,722 -0.02(-0.35%)
Nov 21, 2013 5.366 5.463 5.337 5.434 155,896 +0.09(+1.62%)
Nov 20, 2013 5.337 5.434 5.299 5.347 124,039 +0.02(+0.36%)
Nov 19, 2013 5.434 5.496 5.270 5.328 176,971 -0.09(-1.60%)
Nov 18, 2013 5.530 5.578 5.366 5.414 250,988 -0.13(-2.43%)
Nov 15, 2013 5.453 5.559 5.405 5.549 148,769 +0.09(+1.58%)
Nov 14, 2013 5.520 5.597 5.434 5.463 116,264 +0.04(+0.71%)
Nov 12, 2013 5.386 5.463 5.376 5.424 193,791 +0.04(+0.71%)
Nov 11, 2013 5.424 5.424 5.270 5.386 376,285 -0.07(-1.23%)
Nov 08, 2013 5.443 5.559 5.357 5.453 196,124 +0.01(+0.18%)
Nov 07, 2013 5.626 5.674 5.414 5.443 170,941 -0.16(-2.92%)
Nov 06, 2013 5.693 5.722 5.539 5.607 201,922 -0.07(-1.19%)
Nov 05, 2013 5.645 5.703 5.607 5.674 302,987 +0.01(+0.17%)
Nov 04, 2013 5.645 5.703 5.588 5.664 337,357 +0.02(+0.34%)
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.