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 )

26.62 -0.12 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 30, 2012 8.925 9.030 8.694 9.002 452,050 +0.19(+2.18%)
Mar 29, 2012 8.607 8.848 8.521 8.809 358,060 +0.07(+0.77%)
Mar 28, 2012 8.925 8.982 8.482 8.742 310,024 -0.13(-1.52%)
Mar 27, 2012 9.040 9.069 8.877 8.877 254,937 -0.13(-1.49%)
Mar 26, 2012 8.886 9.050 8.848 9.011 302,682 +0.30(+3.42%)
Mar 23, 2012 8.771 8.818 8.569 8.713 565,542 +0.01(+0.11%)
Mar 22, 2012 8.877 8.944 8.667 8.703 554,594 -0.24(-2.69%)
Mar 21, 2012 9.155 9.204 8.944 8.944 375,818 -0.16(-1.80%)
Mar 20, 2012 9.040 9.204 8.925 9.107 274,067 +0.00(+0.00%)
Mar 19, 2012 8.982 9.319 8.925 9.107 319,982 +0.12(+1.28%)
Mar 16, 2012 9.155 9.232 8.992 8.992 505,450 -0.14(-1.58%)
Mar 15, 2012 8.954 9.261 8.809 9.136 474,263 +0.19(+2.15%)
Mar 14, 2012 9.021 9.178 8.857 8.944 428,000 -0.12(-1.27%)
Mar 13, 2012 9.127 9.136 8.886 9.059 448,215 +0.07(+0.75%)
Mar 12, 2012 8.540 9.098 8.540 8.992 383,564 +0.51(+6.01%)
Mar 09, 2012 8.502 8.655 8.367 8.482 205,460 +0.00(+0.00%)
Mar 08, 2012 8.405 8.502 8.184 8.482 205,822 +0.20(+2.44%)
Mar 07, 2012 8.040 8.386 8.011 8.280 173,123 +0.29(+3.61%)
Mar 06, 2012 8.300 8.357 7.963 7.992 498,521 -0.46(-5.46%)
Mar 05, 2012 8.598 8.617 8.434 8.453 281,668 -0.20(-2.33%)
Mar 02, 2012 8.703 8.867 8.444 8.655 308,233 -0.06(-0.66%)
Mar 01, 2012 8.742 8.896 8.578 8.713 261,720 +0.05(+0.55%)
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%)
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.