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 ) 9.523 -0.087 (-0.91%) Official Closing Price Updated: 8:00 PM EDT, Sep 6, 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 (%) 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%) Aug 01, 2024 10.36 10.40 10.30 10.35 5,708 -0.20(-1.91%) Jul 31, 2024 10.54 10.55 10.52 10.55 29,238 +0.57(+5.71%) Jul 30, 2024 9.980 9.990 9.970 9.980 1,510 +0.10(+0.96%) Jul 29, 2024 9.940 9.940 9.885 9.885 3,091 -0.14(-1.40%) Jul 26, 2024 10.05 10.05 10.00 10.03 3,210 +0.01(+0.14%) Jul 25, 2024 10.03 10.03 10.00 10.01 2,622 +0.05(+0.51%) Jul 24, 2024 9.990 10.00 9.960 9.961 2,631 -0.04(-0.39%) Jul 23, 2024 10.31 10.31 9.940 10.00 13,135 -0.50(-4.75%) Jul 22, 2024 10.53 10.54 10.50 10.50 1,830 +0.01(+0.09%) Jul 19, 2024 10.45 10.53 10.45 10.49 2,956 +0.20(+1.98%) Jul 18, 2024 10.31 10.32 10.21 10.29 1,660 +0.08(+0.80%) Jul 17, 2024 10.14 10.23 10.14 10.21 4,603 +0.14(+1.44%) Jul 16, 2024 10.24 10.26 10.06 10.06 39,196 +0.11(+1.11%) Jul 15, 2024 9.960 10.02 9.950 9.950 5,325 -0.11(-1.09%) Jul 12, 2024 10.12 10.13 10.06 10.06 2,463 -0.04(-0.40%) Jul 11, 2024 10.08 10.15 10.05 10.10 47,022 +0.10(+1.00%) Jul 10, 2024 9.980 10.00 9.910 10.00 7,704 +0.03(+0.30%) Jul 09, 2024 9.900 9.970 9.900 9.970 1,130 +0.29(+2.98%) Jul 08, 2024 9.710 9.710 9.660 9.682 4,115 -0.08(-0.80%) Jul 05, 2024 9.960 9.960 9.760 9.760 5,714 -0.12(-1.20%) Jul 03, 2024 9.880 9.910 9.878 9.878 1,479 +0.04(+0.44%) Jul 02, 2024 9.860 9.860 9.835 9.835 1,958 -0.14(-1.36%) 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.