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 (%)
Nov 29, 2013 5.770 5.809 5.732 5.770 107,257 +0.01(+0.17%)
Nov 27, 2013 5.616 5.809 5.578 5.761 374,324 +0.18(+3.28%)
Nov 26, 2013 5.482 5.597 5.414 5.578 187,292 +0.10(+1.75%)
Nov 25, 2013 5.434 5.482 5.347 5.482 100,444 +0.07(+1.24%)
Nov 22, 2013 5.414 5.463 5.337 5.414 98,722 -0.02(-0.35%)
Nov 21, 2013 5.366 5.463 5.337 5.434 155,896 +0.09(+1.62%)
Nov 20, 2013 5.337 5.434 5.299 5.347 124,039 +0.02(+0.36%)
Nov 19, 2013 5.434 5.496 5.270 5.328 176,971 -0.09(-1.60%)
Nov 18, 2013 5.530 5.578 5.366 5.414 250,988 -0.13(-2.43%)
Nov 15, 2013 5.453 5.559 5.405 5.549 148,769 +0.09(+1.58%)
Nov 14, 2013 5.520 5.597 5.434 5.463 116,264 +0.04(+0.71%)
Nov 12, 2013 5.386 5.463 5.376 5.424 193,791 +0.04(+0.71%)
Nov 11, 2013 5.424 5.424 5.270 5.386 376,285 -0.07(-1.23%)
Nov 08, 2013 5.443 5.559 5.357 5.453 196,124 +0.01(+0.18%)
Nov 07, 2013 5.626 5.674 5.414 5.443 170,941 -0.16(-2.92%)
Nov 06, 2013 5.693 5.722 5.539 5.607 201,922 -0.07(-1.19%)
Nov 05, 2013 5.645 5.703 5.607 5.674 302,987 +0.01(+0.17%)
Nov 04, 2013 5.645 5.703 5.588 5.664 337,357 +0.02(+0.34%)
Nov 01, 2013 5.414 5.837 5.318 5.645 491,308 +0.19(+3.53%)
Oct 31, 2013 5.386 5.713 5.193 5.453 632,880 +0.42(+8.41%)
Oct 30, 2013 5.270 5.270 5.020 5.030 271,476 -0.24(-4.56%)
Oct 29, 2013 5.289 5.395 5.261 5.270 432,872 +0.00(+0.00%)
Oct 28, 2013 5.337 5.337 5.203 5.270 148,141 -0.06(-1.08%)
Oct 25, 2013 5.241 5.376 5.232 5.328 83,416 +0.10(+1.84%)
Oct 24, 2013 5.241 5.289 5.184 5.232 54,971 +0.02(+0.37%)
Oct 23, 2013 5.251 5.299 5.164 5.212 110,715 -0.08(-1.45%)
Oct 22, 2013 5.184 5.328 5.088 5.289 196,864 +0.14(+2.80%)
Oct 21, 2013 5.174 5.203 5.078 5.145 130,536 +0.00(+0.00%)
Oct 18, 2013 4.991 5.212 4.919 5.145 271,783 +0.21(+4.29%)
Oct 17, 2013 4.847 4.991 4.780 4.934 90,916 +0.08(+1.58%)
Oct 16, 2013 4.837 4.934 4.799 4.857 92,993 +0.01(+0.20%)
Oct 15, 2013 4.905 4.934 4.789 4.847 54,390 -0.06(-1.18%)
Oct 14, 2013 4.885 4.962 4.847 4.905 82,484 -0.03(-0.58%)
Oct 11, 2013 4.799 4.934 4.722 4.934 122,559 +0.13(+2.60%)
Oct 10, 2013 4.732 4.847 4.712 4.809 159,878 +0.14(+3.09%)
Oct 09, 2013 4.664 4.732 4.501 4.664 137,429 -0.01(-0.21%)
Oct 08, 2013 4.799 4.857 4.655 4.674 103,547 -0.12(-2.41%)
Oct 07, 2013 4.789 4.972 4.760 4.789 153,021 -0.05(-0.99%)
Oct 04, 2013 4.837 4.943 4.780 4.837 215,577 -0.06(-1.18%)
Oct 03, 2013 4.482 5.001 4.406 4.895 528,423 +0.41(+9.23%)
Oct 02, 2013 3.972 4.501 3.914 4.482 464,731 +0.48(+12.02%)
Oct 01, 2013 4.001 4.030 3.962 4.001 73,051 +0.11(+2.72%)
Sep 27, 2013 3.914 3.953 3.885 3.895 83,199 -0.03(-0.74%)
Sep 26, 2013 4.030 4.039 3.924 3.924 165,899 -0.08(-1.92%)
Sep 25, 2013 4.010 4.097 3.991 4.001 260,345 -0.01(-0.24%)
Sep 24, 2013 4.020 4.116 3.962 4.010 142,130 +0.01(+0.24%)
Sep 23, 2013 4.135 4.174 4.001 4.001 166,104 -0.08(-1.89%)
Sep 20, 2013 4.116 4.145 4.030 4.078 653,306 +0.00(+0.00%)
Sep 19, 2013 4.106 4.126 3.963 4.078 211,393 -0.03(-0.70%)
Sep 18, 2013 4.020 4.145 3.981 4.106 189,106 +0.10(+2.40%)
Sep 17, 2013 3.981 4.020 3.943 4.010 152,329 +0.02(+0.48%)
Sep 16, 2013 3.991 4.015 3.943 3.991 189,949 +0.00(+0.00%)
Sep 13, 2013 4.020 4.030 3.991 3.991 85,083 -0.01(-0.24%)
Sep 12, 2013 4.020 4.078 3.972 4.001 126,607 -0.01(-0.24%)
Sep 11, 2013 4.010 4.063 3.991 4.010 89,597 +0.00(+0.00%)
Sep 10, 2013 4.058 4.078 3.991 4.010 154,906 -0.02(-0.48%)
Sep 09, 2013 3.972 4.039 3.962 4.030 127,003 +0.07(+1.70%)
Sep 06, 2013 4.039 4.039 3.914 3.962 103,982 -0.04(-0.96%)
Sep 05, 2013 3.981 4.058 3.962 4.001 72,895 +0.04(+0.97%)
Sep 04, 2013 3.914 4.001 3.914 3.962 145,570 +0.05(+1.23%)
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.