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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Oct 31, 2012 4.424 4.453 4.308 4.366 160,304 -0.07(-1.52%)
Oct 26, 2012 4.318 4.433 4.433 4.433 182,695 +0.10(+2.22%)
Oct 25, 2012 4.395 4.405 4.280 4.337 401,645 -0.01(-0.22%)
Oct 24, 2012 4.366 4.385 4.280 4.347 121,063 +0.02(+0.44%)
Oct 23, 2012 4.203 4.366 4.174 4.328 239,028 +0.11(+2.51%)
Oct 19, 2012 4.376 4.395 4.164 4.222 409,972 -0.21(-4.77%)
Oct 18, 2012 4.549 4.549 4.395 4.433 103,917 -0.12(-2.54%)
Oct 17, 2012 4.568 4.568 4.462 4.549 140,994 -0.02(-0.42%)
Oct 16, 2012 4.568 4.588 4.501 4.568 284,520 +0.03(+0.64%)
Oct 15, 2012 4.539 4.549 4.453 4.539 190,330 +0.03(+0.64%)
Oct 12, 2012 4.520 4.578 4.477 4.510 134,625 -0.02(-0.42%)
Oct 11, 2012 4.453 4.559 4.453 4.530 262,068 +0.13(+2.84%)
Oct 10, 2012 4.433 4.433 4.366 4.405 139,225 -0.01(-0.22%)
Oct 09, 2012 4.501 4.510 4.385 4.414 117,323 -0.09(-1.92%)
Oct 08, 2012 4.453 4.559 4.424 4.501 166,086 +0.00(+0.00%)
Oct 05, 2012 4.385 4.578 4.289 4.501 252,614 +0.13(+3.08%)
Oct 04, 2012 4.318 4.376 4.251 4.366 281,932 +0.08(+1.79%)
Oct 03, 2012 4.308 4.347 4.260 4.289 267,447 -0.02(-0.45%)
Oct 02, 2012 4.347 4.376 4.251 4.308 262,962 +0.01(+0.22%)
Oct 01, 2012 4.232 4.366 4.232 4.299 364,543 +0.07(+1.59%)
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%)
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.