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 )

25.72 -0.27 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 2.779 2.779 2.674 2.674 174,440 -0.02(-0.71%)
Oct 29, 2015 2.645 2.827 2.598 2.693 507,263 +0.23(+9.37%)
Oct 28, 2015 2.443 2.500 2.443 2.462 47,033 +0.02(+0.79%)
Oct 27, 2015 2.462 2.491 2.443 2.443 69,356 -0.05(-1.93%)
Oct 26, 2015 2.520 2.539 2.481 2.491 59,846 -0.06(-2.26%)
Oct 23, 2015 2.491 2.587 2.462 2.549 62,804 +0.07(+2.71%)
Oct 22, 2015 2.558 2.578 2.472 2.481 68,942 -0.08(-3.01%)
Oct 21, 2015 2.654 2.654 2.539 2.558 73,151 -0.11(-3.97%)
Oct 20, 2015 2.664 2.683 2.577 2.664 181,093 +0.03(+1.09%)
Oct 19, 2015 2.577 2.674 2.577 2.635 112,516 +0.02(+0.74%)
Oct 16, 2015 2.683 2.712 2.616 2.616 82,071 -0.07(-2.51%)
Oct 15, 2015 2.635 2.712 2.635 2.683 90,785 +0.02(+0.72%)
Oct 14, 2015 2.549 2.674 2.549 2.664 152,240 +0.08(+2.97%)
Oct 13, 2015 2.568 2.616 2.549 2.587 48,404 +0.00(+0.00%)
Oct 12, 2015 2.674 2.702 2.587 2.587 104,349 -0.07(-2.54%)
Oct 09, 2015 2.491 2.674 2.452 2.654 224,752 +0.19(+7.81%)
Oct 08, 2015 2.375 2.491 2.366 2.462 215,173 +0.06(+2.40%)
Oct 07, 2015 2.298 2.510 2.250 2.404 276,171 +0.13(+5.93%)
Oct 06, 2015 2.077 2.318 2.048 2.270 318,983 +0.18(+8.76%)
Oct 05, 2015 1.962 2.106 1.914 2.087 352,353 +0.13(+6.90%)
Oct 02, 2015 1.789 1.972 1.789 1.952 223,553 +0.15(+8.56%)
Oct 01, 2015 1.808 1.837 1.779 1.798 115,199 +0.03(+1.63%)
Sep 30, 2015 1.673 1.827 1.664 1.770 286,765 +0.11(+6.36%)
Sep 29, 2015 1.625 1.693 1.625 1.664 356,374 +0.01(+0.58%)
Sep 28, 2015 1.635 1.673 1.635 1.654 195,755 +0.02(+1.18%)
Sep 25, 2015 1.635 1.750 1.596 1.635 618,811 +0.01(+0.59%)
Sep 24, 2015 1.616 1.645 1.596 1.625 189,705 +0.00(+0.00%)
Sep 23, 2015 1.693 1.731 1.625 1.625 189,170 -0.07(-3.98%)
Sep 22, 2015 1.712 1.712 1.693 1.693 54,553 -0.03(-1.68%)
Sep 21, 2015 1.693 1.760 1.693 1.721 126,363 +0.05(+2.87%)
Sep 18, 2015 1.827 1.866 1.673 1.673 233,347 -0.16(-8.90%)
Sep 17, 2015 1.856 1.923 1.760 1.837 208,635 -0.06(-3.05%)
Sep 16, 2015 1.866 1.943 1.866 1.895 416,514 +0.00(+0.00%)
Sep 15, 2015 1.904 1.962 1.885 1.895 30,201 +0.02(+1.03%)
Sep 14, 2015 1.914 1.923 1.770 1.875 104,589 -0.06(-2.98%)
Sep 11, 2015 2.000 2.000 1.885 1.933 144,170 -0.06(-2.90%)
Sep 10, 2015 2.020 2.068 1.972 1.991 162,372 -0.07(-3.27%)
Sep 09, 2015 2.173 2.173 2.044 2.058 172,205 -0.12(-5.31%)
Sep 08, 2015 2.145 2.270 2.097 2.173 227,147 +0.06(+2.73%)
Sep 04, 2015 2.125 2.116 2.116 2.116 215,033 -0.05(-2.22%)
Sep 03, 2015 2.058 2.472 2.048 2.164 293,000 +0.11(+5.14%)
Sep 02, 2015 1.904 2.077 1.837 2.058 116,593 +0.13(+7.00%)
Sep 01, 2015 1.991 2.029 1.866 1.923 129,845 -0.06(-2.91%)
Aug 31, 2015 1.856 2.010 1.789 1.981 371,083 +0.14(+7.85%)
Aug 28, 2015 1.539 1.914 1.529 1.837 365,418 +0.29(+18.63%)
Aug 27, 2015 1.529 1.673 1.510 1.548 679,331 +0.05(+3.20%)
Aug 26, 2015 1.539 1.548 1.500 1.500 191,423 -0.01(-0.64%)
Aug 25, 2015 1.568 1.635 1.423 1.510 415,132 -0.06(-3.68%)
Aug 24, 2015 1.568 1.611 1.548 1.568 365,075 -0.07(-4.12%)
Aug 21, 2015 1.616 1.635 1.587 1.635 188,610 +0.01(+0.59%)
Aug 20, 2015 1.683 1.693 1.596 1.625 152,631 -0.12(-6.63%)
Aug 19, 2015 1.779 1.779 1.712 1.741 93,079 -0.01(-0.55%)
Aug 18, 2015 1.798 1.798 1.741 1.750 51,377 -0.06(-3.19%)
Aug 17, 2015 1.827 1.866 1.760 1.808 79,661 -0.02(-1.05%)
Aug 14, 2015 1.770 1.856 1.750 1.827 102,612 +0.06(+3.26%)
Aug 13, 2015 1.885 1.923 1.760 1.770 244,146 -0.13(-7.07%)
Aug 12, 2015 1.933 1.943 1.885 1.904 199,857 -0.04(-1.98%)
Aug 11, 2015 1.981 1.991 1.904 1.943 98,437 -0.04(-1.94%)
Aug 10, 2015 1.914 2.010 1.875 1.981 191,860 +0.09(+4.57%)
Aug 07, 2015 2.020 2.048 1.875 1.895 253,197 -0.13(-6.64%)
Aug 06, 2015 2.000 2.068 1.904 2.029 146,792 +0.06(+2.93%)
Aug 05, 2015 2.106 2.164 1.972 1.972 190,664 -0.15(-7.24%)
Aug 04, 2015 2.164 2.164 1.962 2.125 297,008 -0.03(-1.34%)
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.