Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.71 -0.19 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.703 6.761 6.617 6.674 246,684 -0.14(-2.12%)
Jan 30, 2017 6.847 6.876 6.636 6.819 357,249 +0.00(+0.00%)
Jan 27, 2017 6.790 7.011 6.761 6.819 430,810 +0.13(+1.87%)
Jan 26, 2017 6.761 6.857 6.568 6.694 344,098 -0.04(-0.57%)
Jan 25, 2017 6.742 6.819 6.602 6.732 687,115 +0.00(+0.00%)
Jan 24, 2017 6.549 6.790 6.443 6.732 243,808 +0.13(+1.89%)
Jan 23, 2017 6.665 6.713 6.386 6.607 483,623 -0.13(-2.00%)
Jan 20, 2017 6.809 6.867 6.742 6.742 211,756 -0.06(-0.85%)
Jan 19, 2017 6.790 6.895 6.656 6.799 484,218 -0.03(-0.42%)
Jan 18, 2017 6.809 6.924 6.650 6.828 406,236 +0.13(+1.87%)
Jan 17, 2017 6.847 6.847 6.617 6.703 654,232 -0.14(-2.11%)
Jan 13, 2017 6.847 6.847 6.847 0 +0.34(+5.17%)
Jan 12, 2017 6.540 6.636 6.443 6.511 552,172 -0.01(-0.15%)
Jan 11, 2017 6.251 6.559 6.165 6.520 661,740 +0.28(+4.47%)
Jan 10, 2017 6.068 6.251 6.049 6.242 357,643 +0.16(+2.69%)
Jan 09, 2017 6.088 6.116 6.027 6.078 381,824 -0.03(-0.47%)
Jan 06, 2017 6.174 6.232 6.068 6.107 328,655 -0.06(-0.94%)
Jan 05, 2017 6.251 6.299 6.049 6.165 417,854 -0.08(-1.23%)
Jan 04, 2017 6.001 6.357 5.972 6.242 771,560 +0.27(+4.51%)
Jan 03, 2017 6.347 6.359 5.559 5.972 1,985,740 -0.40(-6.33%)
Dec 30, 2016 6.376 6.376 6.376 0 -0.07(-1.04%)
Dec 29, 2016 6.530 6.626 6.232 6.443 562,216 -0.05(-0.74%)
Dec 28, 2016 6.463 6.674 6.387 6.492 436,119 +0.01(+0.15%)
Dec 27, 2016 6.501 6.636 6.329 6.482 626,884 -0.11(-1.61%)
Dec 23, 2016 6.588 6.588 6.588 0 +0.02(+0.29%)
Dec 22, 2016 6.492 6.722 6.463 6.568 477,247 +0.14(+2.25%)
Dec 21, 2016 6.588 6.722 6.338 6.424 641,363 -0.13(-2.05%)
Dec 20, 2016 6.222 6.588 6.165 6.559 841,764 +0.39(+6.40%)
Dec 19, 2016 6.203 6.251 6.141 6.165 425,056 -0.07(-1.08%)
Dec 16, 2016 6.280 6.334 6.174 6.232 412,779 +0.01(+0.15%)
Dec 15, 2016 6.116 6.280 6.011 6.222 565,332 +0.11(+1.73%)
Dec 14, 2016 6.193 6.347 5.915 6.116 622,513 -0.18(-2.90%)
Dec 13, 2016 6.290 6.405 6.222 6.299 615,397 +0.07(+1.08%)
Dec 12, 2016 6.059 6.251 5.943 6.232 984,635 +0.25(+4.18%)
Dec 09, 2016 6.443 6.472 5.915 5.982 1,317,404 -0.43(-6.75%)
Dec 08, 2016 6.184 6.482 6.165 6.415 1,389,168 +0.32(+5.20%)
Dec 07, 2016 6.049 6.205 5.972 6.097 1,422,075 +0.14(+2.42%)
Dec 06, 2016 5.636 6.030 5.568 5.953 2,061,141 +0.37(+6.54%)
Dec 05, 2016 5.414 5.638 5.400 5.588 1,195,159 +0.18(+3.38%)
Dec 02, 2016 5.212 5.472 5.203 5.405 967,882 +0.20(+3.88%)
Dec 01, 2016 5.472 5.539 5.107 5.203 939,967 -0.26(-4.75%)
Nov 30, 2016 5.405 5.549 5.366 5.463 1,125,050 +0.14(+2.71%)
Nov 29, 2016 5.270 5.414 4.928 5.318 1,031,355 +0.07(+1.28%)
Nov 28, 2016 5.424 5.453 5.030 5.251 1,373,162 +0.42(+8.76%)
Nov 25, 2016 4.770 4.828 4.626 4.828 441,399 +0.06(+1.21%)
Nov 23, 2016 4.770 4.770 4.770 0 +0.30(+6.67%)
Nov 22, 2016 4.174 4.530 4.164 4.472 666,831 +0.26(+6.16%)
Nov 21, 2016 4.155 4.232 4.155 4.212 381,888 +0.06(+1.39%)
Nov 18, 2016 4.212 4.280 4.116 4.155 479,612 +0.01(+0.23%)
Nov 17, 2016 4.203 4.222 4.097 4.145 344,932 +0.04(+0.94%)
Nov 16, 2016 4.155 4.212 4.061 4.106 302,331 +0.06(+1.43%)
Nov 15, 2016 4.078 4.299 3.991 4.049 421,470 +0.11(+2.68%)
Nov 14, 2016 4.116 4.308 3.808 3.943 725,479 -0.15(-3.76%)
Nov 11, 2016 3.991 4.308 3.991 4.097 881,593 +0.22(+5.71%)
Nov 10, 2016 3.751 3.933 3.722 3.876 555,221 +0.22(+6.05%)
Nov 09, 2016 3.606 3.674 3.511 3.655 365,656 +0.09(+2.43%)
Nov 08, 2016 3.558 3.645 3.558 3.568 132,186 +0.01(+0.27%)
Nov 07, 2016 3.587 3.683 3.505 3.558 374,238 +0.07(+1.93%)
Nov 04, 2016 3.510 3.558 3.462 3.491 231,732 -0.04(-1.09%)
Nov 03, 2016 3.578 3.651 3.501 3.529 114,726 -0.06(-1.61%)
Nov 02, 2016 3.558 3.606 3.558 3.587 27,583 +0.03(+0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.