Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KS Dynamic Emerging Markets Strategy ETF
(NY:
KEM
)
26.39
+0.05 (+0.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 31, 2013
4.482
4.520
4.395
4.414
100,516
-0.12(-2.55%)
May 30, 2013
4.433
4.539
4.395
4.530
91,596
+0.13(+2.84%)
May 29, 2013
4.424
4.462
4.385
4.405
131,489
-0.08(-1.72%)
May 28, 2013
4.424
4.616
4.385
4.482
288,079
+0.21(+4.95%)
May 24, 2013
4.222
4.299
4.183
4.270
127,655
+0.01(+0.23%)
May 23, 2013
4.164
4.270
4.135
4.260
198,401
+0.06(+1.37%)
May 22, 2013
4.395
4.482
4.145
4.203
240,900
-0.17(-3.96%)
May 21, 2013
4.328
4.472
4.318
4.376
206,322
+0.08(+1.79%)
May 20, 2013
4.424
4.472
4.232
4.299
306,308
-0.13(-3.04%)
May 17, 2013
4.462
4.578
4.366
4.433
260,645
+0.01(+0.22%)
May 16, 2013
4.501
4.568
4.366
4.424
233,783
-0.08(-1.71%)
May 15, 2013
4.376
4.530
4.328
4.501
629,977
+0.32(+7.59%)
May 13, 2013
4.597
4.597
4.164
4.183
716,571
-0.44(-9.56%)
May 10, 2013
4.780
4.828
4.539
4.626
949,753
-0.13(-2.63%)
May 09, 2013
5.616
5.895
4.712
4.751
1,241,660
-1.68(-26.16%)
May 08, 2013
6.116
6.568
6.116
6.434
235,205
+0.26(+4.21%)
May 07, 2013
6.222
6.242
6.040
6.174
113,938
-0.03(-0.47%)
May 06, 2013
6.078
6.203
5.991
6.203
90,764
+0.11(+1.73%)
May 03, 2013
6.011
6.126
5.895
6.097
158,490
+0.20(+3.43%)
May 02, 2013
5.751
5.953
5.703
5.895
210,772
+0.20(+3.55%)
May 01, 2013
5.953
5.963
5.645
5.693
301,739
-0.30(-4.98%)
Apr 30, 2013
5.722
6.174
5.713
5.991
345,708
+0.25(+4.36%)
Apr 29, 2013
5.568
5.741
5.568
5.741
89,869
+0.18(+3.29%)
Apr 26, 2013
5.693
5.732
5.539
5.559
96,490
-0.17(-3.02%)
Apr 25, 2013
5.559
5.751
5.539
5.732
125,845
+0.18(+3.29%)
Apr 24, 2013
5.376
5.568
5.358
5.549
66,742
+0.15(+2.85%)
Apr 23, 2013
5.386
5.515
5.299
5.395
207,858
+0.07(+1.26%)
Apr 22, 2013
5.337
5.405
5.136
5.328
89,134
+0.02(+0.36%)
Apr 19, 2013
5.328
5.386
5.184
5.309
191,519
-0.03(-0.54%)
Apr 18, 2013
5.482
5.549
5.328
5.337
235,786
-0.14(-2.63%)
Apr 17, 2013
5.520
5.539
5.309
5.482
239,408
-0.12(-2.06%)
Apr 16, 2013
5.751
5.799
5.487
5.597
197,197
-0.08(-1.36%)
Apr 15, 2013
5.838
5.841
5.655
5.674
200,870
-0.23(-3.91%)
Apr 12, 2013
5.790
5.915
5.780
5.905
123,270
+0.05(+0.82%)
Apr 11, 2013
5.982
6.088
5.818
5.857
121,188
-0.13(-2.25%)
Apr 10, 2013
5.790
6.011
5.790
5.991
117,425
+0.21(+3.66%)
Apr 09, 2013
5.751
5.838
5.703
5.780
126,426
+0.06(+1.01%)
Apr 08, 2013
5.732
5.761
5.597
5.722
86,056
+0.02(+0.34%)
Apr 05, 2013
5.684
5.842
5.453
5.703
161,236
-0.15(-2.63%)
Apr 04, 2013
5.818
5.857
5.751
5.857
335,785
+0.03(+0.50%)
Apr 03, 2013
5.828
5.895
5.780
5.828
230,831
-0.02(-0.33%)
Apr 02, 2013
5.915
5.934
5.818
5.847
162,653
-0.04(-0.65%)
Apr 01, 2013
6.020
6.107
5.751
5.886
275,243
-0.13(-2.08%)
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%)
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
.