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 30, 2014
5.520
5.761
5.520
5.722
304,202
+0.22(+4.02%)
May 29, 2014
5.280
5.530
5.212
5.501
249,318
+0.24(+4.57%)
May 28, 2014
5.174
5.299
5.145
5.261
138,330
+0.05(+0.92%)
May 27, 2014
5.097
5.222
5.030
5.212
99,205
+0.12(+2.26%)
May 23, 2014
4.962
5.097
5.097
5.097
98,678
+0.09(+1.73%)
May 22, 2014
5.011
5.068
4.982
5.011
37,008
+0.03(+0.58%)
May 21, 2014
4.972
5.049
4.876
4.982
131,265
+0.01(+0.19%)
May 20, 2014
5.203
5.241
4.924
4.972
219,107
-0.27(-5.14%)
May 19, 2014
5.164
5.270
5.145
5.241
120,377
+0.06(+1.11%)
May 16, 2014
5.193
5.222
5.107
5.184
115,715
-0.02(-0.37%)
May 15, 2014
5.164
5.251
5.059
5.203
190,428
-0.02(-0.37%)
May 14, 2014
5.357
5.357
5.184
5.222
185,391
-0.13(-2.51%)
May 13, 2014
5.337
5.386
5.293
5.357
179,732
-0.02(-0.36%)
May 12, 2014
5.318
5.482
5.241
5.376
428,526
+0.03(+0.54%)
May 09, 2014
4.972
5.472
4.905
5.347
409,995
+0.28(+5.50%)
May 08, 2014
4.568
5.193
4.568
5.068
578,148
+0.73(+16.85%)
May 07, 2014
4.616
4.664
4.270
4.337
255,364
-0.30(-6.43%)
May 06, 2014
4.751
4.789
4.597
4.635
201,583
-0.15(-3.21%)
May 05, 2014
4.722
4.818
4.693
4.789
154,355
+0.03(+0.61%)
May 02, 2014
4.751
4.828
4.703
4.760
246,602
+0.03(+0.61%)
May 01, 2014
4.818
4.828
4.616
4.732
205,743
-0.09(-1.80%)
Apr 30, 2014
4.809
4.914
4.693
4.818
189,616
+0.00(+0.00%)
Apr 29, 2014
4.895
4.948
4.799
4.818
86,454
-0.08(-1.57%)
Apr 28, 2014
5.001
5.078
4.770
4.895
136,804
-0.11(-2.12%)
Apr 25, 2014
5.155
5.155
4.905
5.001
137,021
-0.19(-3.70%)
Apr 24, 2014
5.328
5.357
5.174
5.193
52,724
-0.12(-2.17%)
Apr 23, 2014
5.366
5.414
5.299
5.309
66,042
-0.09(-1.60%)
Apr 22, 2014
5.405
5.414
5.241
5.395
255,466
-0.02(-0.36%)
Apr 21, 2014
5.337
5.530
5.289
5.414
63,256
+0.08(+1.44%)
Apr 17, 2014
5.299
5.337
5.337
5.337
112,611
+0.01(+0.18%)
Apr 16, 2014
5.270
5.357
5.155
5.328
63,018
+0.09(+1.65%)
Apr 15, 2014
5.203
5.366
5.087
5.241
123,624
+0.05(+0.93%)
Apr 14, 2014
5.366
5.424
5.126
5.193
110,511
-0.10(-1.82%)
Apr 11, 2014
5.405
5.501
5.232
5.289
123,409
-0.14(-2.65%)
Apr 10, 2014
5.626
5.722
5.395
5.434
146,153
-0.22(-3.91%)
Apr 09, 2014
5.463
5.674
5.434
5.655
133,678
+0.21(+3.89%)
Apr 08, 2014
5.453
5.636
5.386
5.443
123,718
+0.01(+0.18%)
Apr 07, 2014
5.453
5.511
5.357
5.434
186,715
-0.07(-1.22%)
Apr 04, 2014
5.741
5.741
5.463
5.501
179,942
-0.17(-3.05%)
Apr 03, 2014
5.818
5.818
5.655
5.674
97,875
-0.16(-2.80%)
Apr 02, 2014
5.732
5.847
5.689
5.838
105,768
+0.13(+2.19%)
Apr 01, 2014
5.588
5.780
5.520
5.713
149,689
+0.13(+2.24%)
Mar 31, 2014
5.482
5.655
5.482
5.588
136,498
+0.14(+2.65%)
Mar 28, 2014
5.559
5.674
5.414
5.443
60,223
-0.13(-2.25%)
Mar 27, 2014
5.530
5.684
5.530
5.568
161,204
+0.00(+0.00%)
Mar 26, 2014
5.866
5.866
5.549
5.568
179,069
-0.24(-4.14%)
Mar 25, 2014
5.751
5.855
5.722
5.809
129,851
+0.11(+1.86%)
Mar 24, 2014
5.684
5.751
5.597
5.703
145,740
+0.02(+0.34%)
Mar 21, 2014
5.693
5.770
5.645
5.684
421,258
+0.01(+0.17%)
Mar 20, 2014
5.636
5.703
5.597
5.674
88,878
+0.05(+0.85%)
Mar 19, 2014
5.664
5.693
5.602
5.626
71,257
-0.07(-1.18%)
Mar 18, 2014
5.530
5.789
5.520
5.693
168,990
+0.14(+2.60%)
Mar 17, 2014
5.636
5.693
5.493
5.549
163,580
-0.07(-1.20%)
Mar 14, 2014
5.530
5.674
5.530
5.616
114,876
+0.06(+1.04%)
Mar 13, 2014
5.809
6.165
5.511
5.559
782,047
-0.09(-1.53%)
Mar 12, 2014
5.607
5.674
5.578
5.645
89,356
-0.02(-0.34%)
Mar 11, 2014
5.636
5.751
5.511
5.664
231,711
+0.01(+0.17%)
Mar 10, 2014
5.636
5.655
5.520
5.655
89,895
+0.04(+0.68%)
Mar 07, 2014
5.626
5.664
5.511
5.616
141,853
+0.03(+0.52%)
Mar 06, 2014
5.616
5.636
5.482
5.588
58,396
-0.04(-0.68%)
Mar 05, 2014
5.539
5.636
5.443
5.626
122,754
+0.05(+0.86%)
Mar 04, 2014
5.443
5.626
5.434
5.578
212,830
+0.22(+4.13%)
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
.