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 (%)
Mar 28, 2013 6.203 6.203 5.963 6.011 237,022 -0.16(-2.65%)
Mar 27, 2013 6.097 6.193 6.020 6.174 112,740 +0.03(+0.47%)
Mar 26, 2013 6.251 6.251 6.020 6.145 162,052 -0.04(-0.62%)
Mar 25, 2013 6.482 6.496 6.107 6.184 164,046 -0.32(-4.88%)
Mar 22, 2013 6.530 6.578 6.395 6.501 150,409 +0.01(+0.15%)
Mar 21, 2013 6.597 6.636 6.434 6.492 154,031 -0.18(-2.74%)
Mar 20, 2013 6.607 6.684 6.568 6.674 122,361 +0.07(+1.02%)
Mar 19, 2013 6.578 6.684 6.482 6.607 168,752 +0.03(+0.44%)
Mar 18, 2013 6.463 6.674 6.415 6.578 208,283 +0.00(+0.00%)
Mar 15, 2013 6.559 6.597 6.415 6.578 368,687 +0.02(+0.29%)
Mar 14, 2013 6.684 6.684 6.386 6.559 257,012 -0.09(-1.30%)
Mar 13, 2013 6.540 6.684 6.463 6.645 108,331 +0.13(+1.92%)
Mar 12, 2013 6.568 6.617 6.453 6.520 163,600 -0.12(-1.74%)
Mar 11, 2013 6.520 6.703 6.472 6.636 225,925 +0.06(+0.88%)
Mar 08, 2013 6.376 6.660 6.299 6.578 257,708 +0.28(+4.43%)
Mar 07, 2013 6.155 6.309 6.137 6.299 90,817 +0.15(+2.50%)
Mar 06, 2013 6.001 6.155 5.895 6.145 175,286 +0.13(+2.24%)
Mar 05, 2013 6.088 6.145 5.977 6.011 264,454 -0.05(-0.79%)
Mar 04, 2013 6.193 6.193 5.991 6.059 279,028 -0.14(-2.33%)
Mar 01, 2013 6.155 6.242 6.088 6.203 155,584 -0.02(-0.31%)
Feb 28, 2013 6.328 6.331 6.145 6.222 196,997 -0.07(-1.07%)
Feb 27, 2013 6.318 6.347 6.213 6.290 243,856 -0.05(-0.76%)
Feb 26, 2013 6.261 6.492 6.222 6.338 288,179 +0.11(+1.70%)
Feb 22, 2013 6.040 6.251 6.040 6.232 148,834 +0.25(+4.18%)
Feb 21, 2013 6.184 6.261 5.886 5.982 243,269 -0.20(-3.27%)
Feb 20, 2013 6.559 6.578 6.136 6.184 311,509 -0.35(-5.30%)
Feb 19, 2013 6.386 6.530 6.338 6.530 226,237 +0.19(+3.03%)
Feb 15, 2013 6.232 6.386 6.126 6.338 264,004 +0.15(+2.49%)
Feb 14, 2013 5.924 6.203 5.905 6.184 179,775 +0.24(+4.05%)
Feb 13, 2013 6.020 6.020 5.780 5.943 132,113 -0.05(-0.80%)
Feb 12, 2013 5.905 6.011 5.855 5.991 103,013 +0.09(+1.47%)
Feb 11, 2013 5.972 6.011 5.847 5.905 66,666 -0.11(-1.76%)
Feb 08, 2013 6.059 6.097 5.909 6.011 117,831 -0.04(-0.64%)
Feb 07, 2013 5.809 6.136 5.761 6.049 224,864 +0.21(+3.62%)
Feb 06, 2013 5.857 5.982 5.780 5.838 229,236 +0.28(+5.02%)
Feb 04, 2013 5.357 5.645 5.342 5.559 185,937 +0.15(+2.85%)
Feb 01, 2013 5.636 5.763 5.337 5.405 325,585 -0.13(-2.43%)
Jan 31, 2013 5.280 5.828 5.270 5.539 697,559 +0.53(+10.56%)
Jan 30, 2013 5.145 5.232 4.905 5.011 277,402 -0.13(-2.43%)
Jan 29, 2013 5.030 5.222 4.924 5.136 207,283 +0.11(+2.10%)
Jan 28, 2013 4.866 5.097 4.837 5.030 211,179 +0.19(+3.98%)
Jan 25, 2013 4.818 4.905 4.770 4.837 128,850 +0.03(+0.60%)
Jan 24, 2013 4.847 4.914 4.732 4.809 71,206 -0.04(-0.79%)
Jan 23, 2013 4.809 4.892 4.741 4.847 98,824 +0.02(+0.40%)
Jan 22, 2013 4.751 4.895 4.751 4.828 120,200 +0.07(+1.41%)
Jan 18, 2013 4.847 4.857 4.684 4.760 118,258 -0.08(-1.59%)
Jan 17, 2013 4.809 4.934 4.780 4.837 68,755 +0.09(+1.82%)
Jan 16, 2013 4.770 4.780 4.732 4.751 23,509 -0.06(-1.20%)
Jan 15, 2013 4.809 4.818 4.741 4.809 50,967 -0.01(-0.20%)
Jan 14, 2013 4.914 4.953 4.732 4.818 82,766 -0.08(-1.57%)
Jan 11, 2013 4.857 4.895 4.781 4.895 41,689 +0.06(+1.19%)
Jan 10, 2013 4.837 4.876 4.732 4.837 75,454 +0.04(+0.80%)
Jan 09, 2013 4.924 4.934 4.765 4.799 87,366 -0.10(-1.96%)
Jan 08, 2013 4.809 4.905 4.809 4.895 55,091 +0.06(+1.19%)
Jan 07, 2013 5.011 5.011 4.780 4.837 144,221 -0.23(-4.55%)
Jan 04, 2013 5.030 5.164 5.011 5.068 115,893 +0.09(+1.74%)
Jan 03, 2013 5.174 5.193 4.895 4.982 213,177 -0.19(-3.72%)
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.