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 (%)
Apr 29, 2011 15.08 15.19 14.91 15.13 144,926 +0.04(+0.26%)
Apr 28, 2011 15.40 15.40 14.94 15.09 284,409 -0.30(-1.94%)
Apr 27, 2011 15.29 15.39 14.99 15.39 363,749 +0.15(+1.01%)
Apr 26, 2011 14.22 15.34 14.13 15.23 682,899 +1.02(+7.17%)
Apr 25, 2011 14.23 14.28 14.19 14.21 96,956 -0.04(-0.27%)
Apr 21, 2011 14.19 14.30 14.06 14.25 81,625 +0.21(+1.51%)
Apr 20, 2011 13.85 14.23 13.68 14.04 407,559 +0.34(+2.46%)
Apr 19, 2011 13.61 13.90 13.60 13.70 231,767 +0.18(+1.35%)
Apr 18, 2011 13.84 13.84 13.06 13.52 244,354 -0.56(-3.96%)
Apr 15, 2011 13.98 14.14 13.92 14.08 130,843 +0.04(+0.27%)
Apr 14, 2011 13.94 14.04 13.59 14.04 281,622 +0.03(+0.21%)
Apr 13, 2011 13.78 14.11 13.70 14.01 230,994 +0.32(+2.32%)
Apr 12, 2011 13.94 14.09 13.67 13.69 356,738 -0.46(-3.26%)
Apr 11, 2011 14.43 14.43 14.10 14.16 286,843 -0.22(-1.54%)
Apr 08, 2011 14.38 14.48 14.19 14.38 239,558 +0.12(+0.81%)
Apr 07, 2011 13.78 14.33 13.75 14.26 353,528 +0.48(+3.49%)
Apr 06, 2011 14.02 14.14 13.52 13.78 612,356 -0.30(-2.12%)
Apr 05, 2011 14.42 14.50 14.01 14.08 283,392 -0.38(-2.66%)
Apr 04, 2011 14.52 14.52 14.27 14.46 274,203 +0.00(+0.00%)
Apr 01, 2011 14.34 14.48 14.11 14.46 492,481 +0.20(+1.42%)
Mar 31, 2011 14.38 14.41 14.13 14.26 354,753 -0.14(-1.00%)
Mar 30, 2011 14.37 14.43 14.27 14.41 250,143 +0.17(+1.22%)
Mar 29, 2011 14.15 14.39 13.99 14.23 203,262 +0.11(+0.75%)
Mar 28, 2011 14.00 14.43 13.80 14.13 544,548 +0.12(+0.89%)
Mar 25, 2011 13.43 14.04 13.28 14.00 526,397 +0.56(+4.15%)
Mar 24, 2011 13.37 13.45 13.19 13.44 139,734 +0.20(+1.52%)
Mar 23, 2011 13.42 13.45 13.23 13.24 93,074 -0.21(-1.57%)
Mar 22, 2011 13.44 13.49 13.21 13.45 189,228 +0.00(+0.00%)
Mar 21, 2011 13.39 13.50 13.36 13.45 269,451 +0.08(+0.57%)
Mar 18, 2011 13.56 13.56 13.27 13.38 433,676 -0.04(-0.29%)
Mar 17, 2011 13.32 13.60 13.27 13.42 196,934 +0.17(+1.31%)
Mar 16, 2011 13.03 13.47 12.96 13.24 412,399 +0.11(+0.81%)
Mar 15, 2011 12.93 13.27 12.92 13.14 374,735 +0.22(+1.71%)
Mar 14, 2011 12.14 13.05 12.14 12.92 385,983 +0.38(+3.07%)
Mar 11, 2011 12.98 13.02 12.35 12.53 482,599 -0.54(-4.12%)
Mar 10, 2011 13.46 13.48 13.07 13.07 322,279 -0.52(-3.82%)
Mar 09, 2011 13.97 14.04 13.57 13.59 164,517 -0.46(-3.29%)
Mar 08, 2011 13.94 14.27 13.65 14.05 258,949 +0.22(+1.60%)
Mar 07, 2011 14.49 14.49 13.51 13.83 382,780 -0.52(-3.62%)
Mar 04, 2011 13.88 14.40 13.65 14.35 436,859 +0.46(+3.32%)
Mar 03, 2011 13.39 14.15 13.38 13.89 454,864 +0.54(+4.03%)
Mar 02, 2011 13.11 13.50 13.03 13.35 432,378 +0.28(+2.13%)
Mar 01, 2011 13.48 13.53 12.99 13.07 290,991 -0.30(-2.23%)
Feb 28, 2011 13.32 13.59 13.09 13.37 372,892 +0.33(+2.51%)
Feb 25, 2011 12.49 13.06 12.46 13.04 749,467 +0.61(+4.87%)
Feb 24, 2011 12.50 12.70 12.36 12.43 365,825 +0.03(+0.23%)
Feb 23, 2011 13.19 13.24 12.31 12.41 736,607 -0.63(-4.87%)
Feb 22, 2011 13.85 13.85 13.00 13.04 557,719 -0.76(-5.50%)
Feb 18, 2011 13.92 14.14 13.78 13.80 375,868 -0.17(-1.24%)
Feb 17, 2011 14.19 14.24 13.87 13.97 293,371 -0.22(-1.56%)
Feb 16, 2011 14.33 14.41 14.09 14.19 192,907 -0.08(-0.54%)
Feb 15, 2011 14.63 14.63 14.25 14.27 243,617 -0.28(-1.92%)
Feb 14, 2011 14.67 14.77 14.44 14.55 234,732 +0.14(+1.00%)
Feb 11, 2011 14.98 14.98 14.28 14.41 484,462 -0.56(-3.73%)
Feb 10, 2011 14.71 14.96 14.46 14.96 246,510 +0.14(+0.97%)
Feb 09, 2011 15.09 15.10 14.63 14.82 406,190 -0.25(-1.66%)
Feb 08, 2011 14.71 15.08 14.52 15.07 484,414 +0.37(+2.48%)
Feb 07, 2011 14.92 15.20 14.49 14.70 849,069 +0.21(+1.46%)
Feb 04, 2011 14.23 14.60 13.93 14.49 736,633 +0.17(+1.21%)
Feb 03, 2011 16.40 16.40 14.15 14.32 2,759,562 -1.54(-9.70%)
Feb 02, 2011 15.46 15.88 15.29 15.86 686,816 +0.42(+2.74%)
Feb 01, 2011 15.10 15.48 15.00 15.44 583,741 +0.43(+2.88%)
Jan 31, 2011 14.19 15.04 14.14 15.00 559,013 +0.82(+5.76%)
Jan 28, 2011 14.65 14.65 13.96 14.19 412,221 -0.42(-2.90%)
Jan 27, 2011 14.47 14.72 14.31 14.61 262,843 +0.21(+1.47%)
Jan 26, 2011 13.82 14.48 13.68 14.40 333,568 +0.63(+4.61%)
Jan 25, 2011 13.98 14.09 13.75 13.76 282,109 -0.19(-1.38%)
Jan 24, 2011 13.62 13.99 13.47 13.95 182,887 +0.38(+2.76%)
Jan 21, 2011 13.68 13.99 13.54 13.58 209,451 +0.07(+0.50%)
Jan 20, 2011 13.96 14.08 13.32 13.51 386,040 -0.49(-3.50%)
Jan 19, 2011 14.14 14.27 13.66 14.00 695,629 -0.31(-2.15%)
Jan 18, 2011 14.52 14.57 14.23 14.31 359,088 -0.21(-1.46%)
Jan 14, 2011 14.37 14.53 14.18 14.52 398,390 +0.10(+0.67%)
Jan 13, 2011 14.81 14.86 14.37 14.43 323,075 -0.34(-2.28%)
Jan 12, 2011 14.91 14.93 14.52 14.76 299,125 -0.03(-0.19%)
Jan 11, 2011 14.79 14.93 14.41 14.79 370,772 +0.07(+0.46%)
Jan 10, 2011 14.98 14.98 14.37 14.72 348,058 +0.11(+0.72%)
Jan 07, 2011 14.71 14.71 14.19 14.62 395,786 -0.05(-0.33%)
Jan 06, 2011 14.71 14.99 14.44 14.67 373,278 +0.00(+0.00%)
Jan 05, 2011 14.68 14.78 14.37 14.67 701,852 +0.03(+0.20%)
Jan 04, 2011 14.71 15.00 14.38 14.64 1,080,705 +0.18(+1.26%)
Jan 03, 2011 14.14 14.52 14.14 14.45 1,381,386 +0.43(+3.09%)
Dec 31, 2010 13.58 14.04 13.44 14.02 1,142,683 +0.81(+6.11%)
Dec 30, 2010 13.27 13.35 13.15 13.21 314,587 -0.09(-0.65%)
Dec 29, 2010 12.98 13.32 12.98 13.30 333,114 +0.31(+2.37%)
Dec 28, 2010 12.82 13.07 12.74 12.99 287,656 +0.01(+0.07%)
Dec 27, 2010 12.66 13.31 12.66 12.98 365,463 +0.52(+4.17%)
Dec 23, 2010 12.59 12.66 12.45 12.46 130,402 -0.12(-0.92%)
Dec 22, 2010 12.28 12.66 11.99 12.58 248,899 +0.32(+2.59%)
Dec 21, 2010 12.18 12.40 12.07 12.26 385,281 +0.10(+0.79%)
Dec 20, 2010 12.37 12.44 11.94 12.17 357,503 -0.14(-1.17%)
Dec 17, 2010 12.49 12.49 12.08 12.31 507,866 -0.09(-0.70%)
Dec 16, 2010 12.24 12.69 12.14 12.40 1,014,586 +0.13(+1.10%)
Dec 15, 2010 11.14 12.60 11.07 12.26 6,767,267 +1.21(+10.97%)
Dec 14, 2010 11.78 11.86 10.84 11.05 4,692,175 -0.93(-7.78%)
Dec 13, 2010 12.33 12.60 11.90 11.98 1,301,005 -0.39(-3.19%)
Dec 10, 2010 12.99 13.08 12.34 12.38 607,394 -0.62(-4.74%)
Dec 09, 2010 13.04 13.36 12.98 12.99 349,954 -0.14(-1.10%)
Dec 08, 2010 13.40 13.51 13.04 13.14 282,211 -0.27(-2.01%)
Dec 07, 2010 13.68 13.74 13.27 13.41 432,727 -0.27(-1.97%)
Dec 06, 2010 13.32 13.74 13.23 13.68 402,858 +0.25(+1.86%)
Dec 03, 2010 13.47 13.94 13.40 13.43 872,954 -0.11(-0.78%)
Dec 02, 2010 13.56 13.56 13.47 13.53 301,801 -0.05(-0.35%)
Dec 01, 2010 13.56 13.72 13.52 13.58 379,508 -0.03(-0.21%)
Nov 30, 2010 13.53 13.65 13.42 13.61 991,486 +0.02(+0.14%)
Nov 29, 2010 13.44 13.64 13.36 13.59 425,638 +0.05(+0.36%)
Nov 26, 2010 13.47 13.54 13.46 13.54 87,862 +0.01(+0.07%)
Nov 24, 2010 13.61 13.53 13.53 13.53 262,491 -0.01(-0.07%)
Nov 23, 2010 13.47 13.69 13.37 13.54 359,437 -0.16(-1.19%)
Nov 22, 2010 13.65 13.75 13.13 13.70 388,552 +0.06(+0.42%)
Nov 19, 2010 14.28 14.28 13.63 13.65 296,299 -0.61(-4.25%)
Nov 18, 2010 13.75 14.27 13.68 14.25 549,592 +0.62(+4.51%)
Nov 17, 2010 13.82 13.92 13.51 13.64 392,956 -0.18(-1.32%)
Nov 16, 2010 13.75 14.04 13.59 13.82 421,444 +0.36(+2.64%)
Nov 15, 2010 13.66 13.89 13.41 13.46 611,406 +0.07(+0.50%)
Nov 12, 2010 13.45 13.52 13.08 13.40 311,740 -0.17(-1.28%)
Nov 11, 2010 12.90 13.90 12.90 13.57 585,468 +0.48(+3.67%)
Nov 10, 2010 12.93 13.19 12.91 13.09 237,096 +0.01(+0.07%)
Nov 09, 2010 13.57 13.57 12.88 13.08 417,513 -0.27(-2.02%)
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.