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 29, 2015
3.174
3.174
2.933
2.972
524,406
-0.21(-6.65%)
May 28, 2015
3.222
3.255
3.164
3.183
168,354
-0.05(-1.49%)
May 27, 2015
3.212
3.241
3.164
3.231
146,223
+0.01(+0.30%)
May 26, 2015
3.289
3.299
3.159
3.222
184,519
-0.09(-2.62%)
May 22, 2015
3.337
3.308
3.308
3.308
126,441
+0.00(+0.00%)
May 21, 2015
3.318
3.366
3.289
3.308
120,239
+0.01(+0.29%)
May 20, 2015
3.414
3.414
3.270
3.299
219,969
-0.09(-2.56%)
May 19, 2015
3.510
3.510
3.376
3.385
141,790
-0.12(-3.30%)
May 18, 2015
3.501
3.510
3.433
3.501
108,530
+0.01(+0.28%)
May 15, 2015
3.481
3.529
3.453
3.491
159,563
+0.00(+0.00%)
May 14, 2015
3.453
3.510
3.453
3.491
133,291
+0.06(+1.68%)
May 13, 2015
3.539
3.560
3.318
3.433
184,958
-0.11(-2.99%)
May 12, 2015
3.578
3.597
3.491
3.539
292,820
-0.07(-1.87%)
May 11, 2015
3.616
3.655
3.606
3.606
151,900
-0.04(-1.06%)
May 08, 2015
3.731
3.731
3.626
3.645
162,194
-0.04(-1.04%)
May 07, 2015
3.674
3.683
3.606
3.683
246,069
+0.02(+0.52%)
May 06, 2015
3.751
3.780
3.655
3.664
275,627
-0.13(-3.30%)
May 05, 2015
3.933
4.058
3.770
3.789
627,568
-0.30(-7.29%)
May 04, 2015
4.097
4.155
4.049
4.087
136,604
-0.02(-0.47%)
May 01, 2015
4.155
4.183
4.087
4.106
90,212
-0.05(-1.16%)
Apr 30, 2015
4.270
4.270
4.106
4.155
277,538
-0.17(-4.00%)
Apr 29, 2015
4.405
4.405
4.289
4.328
79,438
-0.07(-1.53%)
Apr 28, 2015
4.385
4.443
4.357
4.395
145,160
+0.02(+0.44%)
Apr 27, 2015
4.289
4.385
4.289
4.376
109,523
+0.06(+1.34%)
Apr 24, 2015
4.328
4.337
4.280
4.318
150,799
+0.02(+0.45%)
Apr 23, 2015
4.318
4.318
4.227
4.299
50,688
+0.00(+0.00%)
Apr 22, 2015
4.241
4.318
4.183
4.299
39,686
+0.05(+1.13%)
Apr 21, 2015
4.289
4.289
4.222
4.251
92,684
-0.01(-0.23%)
Apr 20, 2015
4.222
4.299
4.183
4.260
150,993
+0.08(+1.84%)
Apr 17, 2015
4.260
4.270
4.116
4.183
160,352
-0.10(-2.25%)
Apr 16, 2015
4.289
4.376
4.251
4.280
251,304
-0.04(-0.89%)
Apr 15, 2015
4.241
4.347
4.193
4.318
244,431
+0.10(+2.28%)
Apr 14, 2015
4.155
4.232
4.126
4.222
77,961
+0.09(+2.09%)
Apr 13, 2015
4.087
4.145
4.068
4.135
113,464
+0.07(+1.65%)
Apr 10, 2015
4.078
4.087
4.049
4.068
80,381
+0.03(+0.71%)
Apr 09, 2015
4.078
4.097
3.991
4.039
778,263
-0.04(-0.94%)
Apr 08, 2015
4.087
4.116
4.035
4.078
74,373
+0.00(+0.00%)
Apr 07, 2015
4.087
4.116
4.049
4.078
147,722
-0.01(-0.24%)
Apr 06, 2015
4.049
4.106
4.030
4.087
128,685
+0.04(+0.95%)
Apr 02, 2015
4.039
4.049
4.049
4.049
209,210
+0.01(+0.24%)
Apr 01, 2015
3.953
4.049
3.943
4.039
101,310
+0.06(+1.45%)
Mar 31, 2015
3.972
3.991
3.924
3.981
145,800
+0.00(+0.00%)
Mar 30, 2015
3.914
3.991
3.895
3.981
65,084
+0.07(+1.72%)
Mar 27, 2015
3.914
3.914
3.914
3.914
55,544
+0.00(+0.00%)
Mar 26, 2015
3.953
3.953
3.885
3.914
88,085
-0.03(-0.73%)
Mar 25, 2015
4.010
4.020
3.933
3.943
99,717
-0.08(-1.91%)
Mar 24, 2015
3.991
4.030
3.991
4.020
85,449
+0.02(+0.48%)
Mar 23, 2015
4.049
4.058
3.972
4.001
219,466
-0.02(-0.48%)
Mar 20, 2015
4.010
4.135
4.001
4.020
200,165
+0.06(+1.46%)
Mar 19, 2015
3.991
4.001
3.924
3.962
83,695
-0.02(-0.48%)
Mar 18, 2015
3.933
4.020
3.895
3.981
129,757
+0.02(+0.49%)
Mar 17, 2015
3.953
3.972
3.924
3.962
71,062
-0.02(-0.48%)
Mar 16, 2015
4.039
4.078
3.914
3.981
96,598
-0.06(-1.43%)
Mar 13, 2015
4.058
4.068
3.972
4.039
96,369
+0.00(+0.00%)
Mar 12, 2015
4.049
4.087
3.996
4.039
162,850
+0.04(+0.96%)
Mar 11, 2015
4.049
4.068
3.986
4.001
117,213
-0.03(-0.72%)
Mar 10, 2015
4.155
4.155
4.030
4.030
124,176
-0.13(-3.01%)
Mar 09, 2015
4.241
4.241
4.145
4.155
79,383
-0.07(-1.59%)
Mar 06, 2015
4.318
4.385
4.193
4.222
122,006
-0.14(-3.30%)
Mar 05, 2015
4.357
4.405
4.328
4.366
80,906
-0.01(-0.22%)
Mar 04, 2015
4.357
4.395
4.308
4.376
72,680
-0.03(-0.65%)
Mar 03, 2015
4.395
4.424
4.385
4.405
77,790
+0.01(+0.22%)
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
.