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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 03, 2014 5.386 5.482 5.145 5.357 131,749 -0.11(-1.94%)
Feb 28, 2014 5.588 5.626 5.453 5.463 113,630 -0.10(-1.73%)
Feb 27, 2014 5.424 5.559 5.386 5.559 80,940 +0.09(+1.58%)
Feb 26, 2014 5.491 5.578 5.424 5.472 153,578 +0.01(+0.18%)
Feb 25, 2014 5.607 5.616 5.434 5.463 73,804 -0.14(-2.57%)
Feb 24, 2014 5.337 5.626 5.328 5.607 178,516 +0.28(+5.23%)
Feb 21, 2014 5.309 5.636 5.289 5.328 300,880 +0.06(+1.10%)
Feb 20, 2014 5.147 5.295 5.097 5.270 109,773 +0.13(+2.43%)
Feb 19, 2014 5.232 5.270 5.118 5.145 121,854 -0.13(-2.37%)
Feb 18, 2014 5.155 5.309 5.126 5.270 77,994 +0.11(+2.05%)
Feb 14, 2014 5.174 5.164 5.164 5.164 68,107 +0.00(+0.00%)
Feb 13, 2014 5.030 5.174 4.914 5.164 152,795 +0.11(+2.09%)
Feb 12, 2014 5.136 5.144 4.982 5.059 246,570 -0.07(-1.31%)
Feb 11, 2014 5.126 5.155 5.059 5.126 208,048 +0.02(+0.38%)
Feb 10, 2014 5.020 5.116 4.924 5.107 381,887 +0.11(+2.12%)
Feb 07, 2014 5.059 5.155 4.982 5.001 251,755 -0.07(-1.33%)
Feb 06, 2014 5.116 5.222 5.020 5.068 254,305 -0.05(-0.94%)
Feb 05, 2014 5.107 5.126 4.982 5.116 206,606 -0.04(-0.75%)
Feb 04, 2014 5.087 5.261 5.050 5.155 160,631 +0.09(+1.71%)
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.