Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries KS Sse Star Market 50 Index ETF (NY: KSTR ) 13.64 -0.30 (-2.15%) Official Closing Price Updated: 8:00 PM EDT, Oct 10, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 10, 2024 13.76 13.80 13.14 13.64 218,447 -0.30(-2.15%) Oct 09, 2024 13.52 15.33 13.36 13.94 311,192 -1.05(-7.00%) Oct 08, 2024 15.98 16.43 14.50 14.99 740,335 -5.37(-26.38%) Oct 07, 2024 17.45 21.00 17.20 20.36 831,404 +4.68(+29.85%) Oct 04, 2024 15.02 15.77 14.68 15.68 277,924 +1.43(+10.01%) Oct 03, 2024 13.63 14.39 13.53 14.25 61,774 -0.46(-3.11%) Oct 02, 2024 14.29 15.47 13.72 14.71 203,715 +1.89(+14.70%) Oct 01, 2024 12.88 12.88 12.52 12.82 47,640 +0.16(+1.30%) Sep 30, 2024 12.52 12.69 12.38 12.66 104,031 +1.73(+15.83%) Sep 27, 2024 10.60 10.97 10.60 10.93 119,871 +0.49(+4.74%) Sep 26, 2024 10.50 10.50 10.36 10.44 28,840 +0.70(+7.22%) Sep 25, 2024 9.779 9.800 9.733 9.733 1,425 -0.30(-2.95%) Sep 24, 2024 9.950 10.03 9.880 10.03 18,693 +0.67(+7.20%) Sep 23, 2024 9.320 9.380 9.320 9.356 1,285 -0.09(-1.00%) Sep 20, 2024 9.360 9.460 9.355 9.450 37,773 +0.03(+0.37%) Sep 19, 2024 9.400 9.430 9.380 9.415 3,061 +0.09(+0.96%) Sep 18, 2024 9.340 9.350 9.260 9.325 4,134 -0.13(-1.42%) Sep 17, 2024 9.450 9.490 9.450 9.460 824 +0.01(+0.15%) Sep 16, 2024 9.430 9.446 9.420 9.446 1,925 +0.04(+0.39%) Sep 13, 2024 9.400 9.440 9.380 9.410 16,605 -0.04(-0.40%) Sep 12, 2024 9.470 9.510 9.448 9.448 3,280 -0.14(-1.48%) Sep 11, 2024 9.570 9.590 9.270 9.590 12,710 +0.14(+1.47%) Sep 10, 2024 9.430 9.451 9.430 9.451 520 +0.13(+1.40%) Sep 09, 2024 9.350 9.380 9.310 9.320 13,609 -0.20(-2.13%) Sep 06, 2024 9.540 9.540 9.510 9.523 3,138 -0.09(-0.91%) Sep 05, 2024 9.660 9.680 9.600 9.610 16,160 +0.00(+0.00%) Sep 04, 2024 9.650 9.660 9.580 9.610 58,955 -0.03(-0.31%) Sep 03, 2024 9.730 9.730 9.628 9.640 34,306 -0.34(-3.43%) Aug 30, 2024 9.960 10.03 9.960 9.983 5,568 +0.15(+1.55%) Aug 29, 2024 9.790 9.830 9.780 9.830 6,436 +0.20(+2.08%) Aug 28, 2024 9.630 9.630 9.580 9.630 1,015 -0.06(-0.63%) Aug 27, 2024 9.710 9.730 9.660 9.691 4,548 -0.09(-0.97%) Aug 26, 2024 9.855 9.855 9.750 9.786 2,598 -0.10(-0.97%) Aug 23, 2024 9.870 9.910 9.830 9.881 5,274 -0.01(-0.09%) Aug 22, 2024 9.840 9.960 9.800 9.890 46,414 -0.04(-0.36%) Aug 21, 2024 9.900 9.930 9.900 9.926 519 +0.04(+0.44%) Aug 20, 2024 9.920 9.920 9.880 9.882 1,664 -0.24(-2.35%) Aug 19, 2024 10.01 10.12 10.01 10.12 33,576 +0.03(+0.30%) Aug 16, 2024 10.02 10.09 10.02 10.09 138,800 +0.07(+0.65%) Aug 15, 2024 10.05 10.05 10.02 10.02 1,153 +0.05(+0.55%) Aug 14, 2024 9.990 9.990 9.940 9.970 2,229 -0.16(-1.62%) Aug 13, 2024 10.09 10.13 10.09 10.13 585 +0.12(+1.25%) Aug 12, 2024 10.03 10.03 10.01 10.01 1,138 -0.01(-0.10%) Aug 09, 2024 10.04 10.04 10.00 10.02 1,311 -0.11(-1.07%) Aug 08, 2024 10.14 10.14 10.13 10.13 699 +0.09(+0.91%) Aug 07, 2024 10.08 10.08 10.01 10.04 1,978 -0.11(-1.12%) Aug 06, 2024 10.18 10.20 10.15 10.15 2,030 +0.00(+0.00%) Aug 05, 2024 10.12 10.18 10.12 10.15 6,180 -0.20(-1.91%) Aug 02, 2024 10.36 10.36 10.30 10.35 3,410 -0.00(-0.01%) 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.