KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

27.81 -0.18 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.34 15.20 14.29 15.16 553,087 +0.83(+5.76%)
Jan 28, 2011 14.80 14.80 14.11 14.34 407,851 -0.43(-2.90%)
Jan 27, 2011 14.63 14.88 14.46 14.76 260,056 +0.21(+1.47%)
Jan 26, 2011 13.97 14.64 13.82 14.55 330,031 +0.64(+4.61%)
Jan 25, 2011 14.13 14.24 13.90 13.91 279,119 -0.19(-1.38%)
Jan 24, 2011 13.76 14.14 13.62 14.10 180,948 +0.38(+2.76%)
Jan 21, 2011 13.82 14.14 13.69 13.72 207,231 +0.07(+0.50%)
Jan 20, 2011 14.11 14.23 13.46 13.66 381,947 -0.50(-3.50%)
Jan 19, 2011 14.29 14.42 13.80 14.15 688,254 -0.31(-2.15%)
Jan 18, 2011 14.68 14.73 14.39 14.46 355,281 -0.21(-1.46%)
Jan 14, 2011 14.52 14.69 14.33 14.68 394,166 +0.10(+0.67%)
Jan 13, 2011 14.97 15.02 14.52 14.58 319,650 -0.34(-2.28%)
Jan 12, 2011 15.07 15.09 14.68 14.92 295,954 -0.03(-0.20%)
Jan 11, 2011 14.95 15.09 14.56 14.95 366,842 +0.07(+0.46%)
Jan 10, 2011 15.14 15.14 14.53 14.88 344,369 +0.11(+0.72%)
Jan 07, 2011 14.87 14.87 14.34 14.77 391,590 -0.05(-0.33%)
Jan 06, 2011 14.87 15.15 14.59 14.82 369,321 +0.00(+0.00%)
Jan 05, 2011 14.83 14.94 14.52 14.82 694,412 +0.03(+0.20%)
Jan 04, 2011 14.87 15.16 14.53 14.79 1,069,248 +0.18(+1.26%)
Jan 03, 2011 14.29 14.68 14.29 14.61 1,366,742 +0.44(+3.09%)
Dec 31, 2010 13.72 14.19 13.59 14.17 1,130,569 +0.82(+6.11%)
Dec 30, 2010 13.41 13.49 13.29 13.36 311,252 -0.09(-0.65%)
Dec 29, 2010 13.12 13.46 13.12 13.44 329,583 +0.31(+2.37%)
Dec 28, 2010 12.96 13.21 12.88 13.13 284,606 +0.01(+0.07%)
Dec 27, 2010 12.79 13.45 12.79 13.12 361,589 +0.52(+4.17%)
Dec 23, 2010 12.72 12.79 12.59 12.60 129,019 -0.12(-0.92%)
Dec 22, 2010 12.41 12.79 12.12 12.71 246,260 +0.32(+2.59%)
Dec 21, 2010 12.31 12.53 12.20 12.39 381,196 +0.10(+0.79%)
Dec 20, 2010 12.50 12.58 12.07 12.30 353,713 -0.15(-1.17%)
Dec 17, 2010 12.63 12.63 12.21 12.44 502,482 -0.09(-0.70%)
Dec 16, 2010 12.37 12.83 12.27 12.53 1,003,831 +0.14(+1.10%)
Dec 15, 2010 11.26 12.73 11.19 12.39 6,695,526 +1.22(+10.97%)
Dec 14, 2010 11.91 11.98 10.95 11.17 4,642,433 -0.94(-7.78%)
Dec 13, 2010 12.46 12.73 12.02 12.11 1,287,213 -0.40(-3.19%)
Dec 10, 2010 13.13 13.22 12.47 12.51 600,955 -0.62(-4.74%)
Dec 09, 2010 13.18 13.50 13.12 13.13 346,244 -0.15(-1.10%)
Dec 08, 2010 13.54 13.66 13.18 13.28 279,219 -0.27(-2.01%)
Dec 07, 2010 13.82 13.89 13.41 13.55 428,140 -0.27(-1.97%)
Dec 06, 2010 13.46 13.89 13.37 13.82 398,587 +0.25(+1.86%)
Dec 03, 2010 13.62 14.09 13.54 13.57 863,700 -0.11(-0.78%)
Dec 02, 2010 13.71 13.71 13.62 13.68 298,602 -0.05(-0.35%)
Dec 01, 2010 13.71 13.87 13.67 13.72 375,484 -0.03(-0.21%)
Nov 30, 2010 13.68 13.79 13.56 13.75 980,975 +0.02(+0.14%)
Nov 29, 2010 13.58 13.78 13.50 13.73 421,126 +0.05(+0.36%)
Nov 26, 2010 13.62 13.69 13.61 13.69 86,930 +0.01(+0.07%)
Nov 24, 2010 13.75 13.68 13.68 13.68 259,708 -0.01(-0.07%)
Nov 23, 2010 13.62 13.84 13.51 13.69 355,627 -0.17(-1.19%)
Nov 22, 2010 13.79 13.90 13.27 13.85 384,433 +0.06(+0.42%)
Nov 19, 2010 14.43 14.43 13.77 13.79 293,158 -0.61(-4.25%)
Nov 18, 2010 13.90 14.42 13.82 14.41 543,766 +0.62(+4.51%)
Nov 17, 2010 13.97 14.07 13.66 13.78 388,790 -0.18(-1.32%)
Nov 16, 2010 13.90 14.19 13.74 13.97 416,977 +0.36(+2.64%)
Nov 15, 2010 13.80 14.04 13.55 13.61 604,924 +0.07(+0.50%)
Nov 12, 2010 13.60 13.67 13.22 13.54 308,435 -0.17(-1.28%)
Nov 11, 2010 13.03 14.05 13.03 13.72 579,261 +0.49(+3.67%)
Nov 10, 2010 13.06 13.33 13.04 13.23 234,582 +0.01(+0.07%)
Nov 09, 2010 13.72 13.72 13.02 13.22 413,087 -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.