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 (%)
Feb 29, 2012 8.848 9.021 8.550 8.665 392,537 -0.14(-1.64%)
Feb 28, 2012 9.242 9.242 8.694 8.809 699,536 -0.43(-4.68%)
Feb 27, 2012 9.175 9.492 9.079 9.242 185,562 -0.08(-0.83%)
Feb 24, 2012 9.588 9.761 9.155 9.319 473,210 -0.36(-3.68%)
Feb 23, 2012 9.694 9.713 9.521 9.675 264,693 +0.04(+0.40%)
Feb 22, 2012 9.396 9.733 9.396 9.636 382,908 +0.15(+1.62%)
Feb 21, 2012 9.406 9.713 9.338 9.482 286,201 +0.07(+0.72%)
Feb 17, 2012 9.588 9.607 9.396 9.415 124,434 -0.15(-1.61%)
Feb 16, 2012 9.406 9.607 9.329 9.569 301,730 +0.13(+1.32%)
Feb 15, 2012 9.646 9.675 9.406 9.444 261,043 -0.15(-1.60%)
Feb 14, 2012 9.492 9.598 9.348 9.598 372,851 +0.07(+0.71%)
Feb 13, 2012 9.463 9.550 9.357 9.531 306,470 +0.21(+2.27%)
Feb 10, 2012 9.415 9.444 9.184 9.319 291,875 -0.26(-2.71%)
Feb 09, 2012 9.559 9.742 9.396 9.579 347,259 +0.07(+0.71%)
Feb 08, 2012 9.492 9.617 9.300 9.511 367,811 +0.02(+0.20%)
Feb 07, 2012 9.136 9.559 8.982 9.492 443,605 +0.35(+3.79%)
Feb 06, 2012 9.521 9.598 9.146 9.146 454,036 -0.47(-4.90%)
Feb 03, 2012 9.406 9.771 9.329 9.617 777,623 +0.44(+4.82%)
Feb 02, 2012 8.665 9.184 7.559 9.175 1,424,713 +0.12(+1.27%)
Feb 01, 2012 8.877 9.232 8.857 9.059 464,271 +0.22(+2.50%)
Jan 31, 2012 9.223 9.252 8.800 8.838 395,023 -0.32(-3.47%)
Jan 30, 2012 9.184 9.194 9.050 9.155 484,305 -0.14(-1.55%)
Jan 27, 2012 9.136 9.309 9.040 9.300 303,627 +0.09(+0.94%)
Jan 26, 2012 9.232 9.232 8.896 9.213 554,911 +0.02(+0.21%)
Jan 25, 2012 9.184 9.300 8.992 9.194 579,252 +0.03(+0.31%)
Jan 24, 2012 8.992 9.271 8.675 9.165 597,510 +0.09(+0.95%)
Jan 23, 2012 9.127 9.127 8.954 9.079 565,775 -0.06(-0.63%)
Jan 20, 2012 8.790 9.194 8.771 9.136 740,684 +0.30(+3.37%)
Jan 19, 2012 8.521 8.934 8.329 8.838 886,857 +0.37(+4.31%)
Jan 18, 2012 7.655 8.511 7.588 8.473 800,593 +0.83(+10.82%)
Jan 17, 2012 6.963 7.646 6.963 7.646 1,068,847 +0.54(+7.58%)
Jan 13, 2012 7.232 7.338 7.088 7.107 310,470 -0.25(-3.40%)
Jan 12, 2012 7.338 7.405 7.271 7.357 329,193 +0.08(+1.06%)
Jan 11, 2012 7.107 7.319 7.069 7.280 256,057 +0.13(+1.88%)
Jan 10, 2012 7.405 7.540 7.078 7.146 444,993 -0.11(-1.46%)
Jan 09, 2012 7.088 7.376 7.088 7.251 481,551 +0.23(+3.29%)
Jan 06, 2012 6.963 7.117 6.876 7.020 535,131 +0.10(+1.39%)
Jan 05, 2012 6.655 7.020 6.607 6.924 533,551 +0.22(+3.30%)
Jan 04, 2012 6.972 7.020 6.703 6.703 333,404 -0.08(-1.13%)
Dec 30, 2011 6.876 6.915 6.732 6.780 370,764 +0.05(+0.71%)
Dec 29, 2011 6.761 6.876 6.730 6.732 331,331 +0.00(+0.00%)
Dec 28, 2011 6.953 7.135 6.645 6.732 354,053 -0.25(-3.58%)
Dec 27, 2011 6.780 7.020 6.780 6.982 391,619 +0.21(+3.13%)
Dec 23, 2011 6.713 6.838 6.617 6.770 391,799 +0.37(+5.71%)
Dec 21, 2011 6.578 6.617 6.358 6.405 433,212 -0.24(-3.62%)
Dec 20, 2011 6.530 6.674 6.430 6.645 727,266 +0.38(+5.98%)
Dec 19, 2011 6.549 6.751 6.251 6.270 623,861 -0.22(-3.41%)
Dec 16, 2011 6.761 7.011 6.453 6.492 949,209 -0.24(-3.57%)
Dec 15, 2011 6.876 6.915 6.684 6.732 603,832 +0.02(+0.29%)
Dec 14, 2011 6.924 7.001 6.713 6.713 499,138 -0.29(-4.12%)
Dec 13, 2011 7.453 7.482 6.934 7.001 522,120 -0.39(-5.33%)
Dec 12, 2011 7.251 7.405 7.174 7.396 455,249 -0.01(-0.13%)
Dec 09, 2011 7.598 7.598 7.357 7.405 535,098 -0.15(-2.04%)
Dec 08, 2011 7.905 7.982 7.549 7.559 293,497 -0.45(-5.64%)
Dec 07, 2011 7.982 8.078 7.790 8.011 332,621 -0.04(-0.48%)
Dec 06, 2011 8.223 8.280 7.953 8.050 251,200 -0.19(-2.33%)
Dec 05, 2011 8.280 8.367 8.141 8.242 382,422 +0.16(+2.02%)
Dec 02, 2011 8.203 8.444 8.030 8.078 377,108 -0.03(-0.36%)
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.