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 )

25.91 +0.20 (+0.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Jul 31, 2014 4.837 4.924 4.722 4.741 172,250 -0.18(-3.71%)
Jul 30, 2014 4.799 4.972 4.732 4.924 326,490 +0.18(+3.85%)
Jul 29, 2014 4.885 4.932 4.741 4.741 118,911 -0.12(-2.38%)
Jul 28, 2014 4.895 4.996 4.760 4.857 217,306 -0.02(-0.39%)
Jul 25, 2014 4.828 4.962 4.770 4.876 240,816 -0.08(-1.55%)
Jul 24, 2014 5.626 5.627 4.895 4.953 756,754 -0.87(-14.88%)
Jul 23, 2014 5.491 5.943 5.463 5.818 452,407 +0.34(+6.14%)
Jul 22, 2014 5.520 5.539 5.463 5.482 95,893 +0.01(+0.18%)
Jul 21, 2014 5.501 5.530 5.414 5.472 105,927 -0.05(-0.87%)
Jul 18, 2014 5.434 5.616 5.434 5.520 96,209 +0.07(+1.23%)
Jul 17, 2014 5.578 5.633 5.443 5.453 148,080 -0.18(-3.24%)
Jul 16, 2014 5.664 5.751 5.588 5.636 149,899 +0.02(+0.34%)
Jul 15, 2014 5.751 5.770 5.482 5.616 253,843 -0.13(-2.18%)
Jul 14, 2014 5.607 5.857 5.597 5.741 186,608 +0.18(+3.29%)
Jul 11, 2014 5.501 5.655 5.453 5.559 115,286 +0.08(+1.40%)
Jul 10, 2014 5.530 5.578 5.482 5.482 103,913 -0.14(-2.56%)
Jul 09, 2014 5.684 5.693 5.539 5.626 78,407 -0.06(-1.02%)
Jul 08, 2014 5.761 5.761 5.559 5.684 164,408 -0.07(-1.17%)
Jul 07, 2014 5.895 5.905 5.741 5.751 103,462 -0.14(-2.45%)
Jul 03, 2014 5.722 5.895 5.895 5.895 133,824 +0.18(+3.20%)
Jul 02, 2014 5.626 5.770 5.559 5.713 209,450 +0.05(+0.85%)
Jul 01, 2014 5.530 5.713 5.530 5.664 166,362 +0.13(+2.43%)
Jun 30, 2014 5.501 5.549 5.482 5.530 73,853 -0.02(-0.35%)
Jun 27, 2014 5.424 5.597 5.424 5.549 246,693 +0.06(+1.05%)
Jun 26, 2014 5.530 5.530 5.369 5.491 133,873 -0.05(-0.87%)
Jun 25, 2014 5.482 5.636 5.463 5.539 132,100 -0.01(-0.17%)
Jun 24, 2014 5.693 5.770 5.501 5.549 153,689 -0.13(-2.37%)
Jun 23, 2014 5.751 5.780 5.588 5.684 128,459 -0.07(-1.17%)
Jun 20, 2014 5.722 5.770 5.549 5.751 239,819 +0.06(+1.01%)
Jun 19, 2014 5.703 5.741 5.626 5.693 66,028 +0.03(+0.51%)
Jun 18, 2014 5.741 5.856 5.597 5.664 94,984 -0.11(-1.83%)
Jun 17, 2014 5.530 5.818 5.530 5.770 113,610 +0.21(+3.81%)
Jun 16, 2014 5.549 5.607 5.482 5.559 73,999 +0.01(+0.17%)
Jun 13, 2014 5.588 5.645 5.501 5.549 104,401 -0.02(-0.35%)
Jun 12, 2014 5.713 5.737 5.530 5.568 117,442 -0.15(-2.69%)
Jun 11, 2014 5.722 5.818 5.674 5.722 78,701 -0.05(-0.83%)
Jun 10, 2014 5.722 5.785 5.722 5.770 182,195 +0.03(+0.50%)
Jun 06, 2014 5.664 5.799 5.616 5.741 293,612 +0.13(+2.40%)
Jun 05, 2014 5.597 5.645 5.386 5.607 117,407 +0.12(+2.10%)
Jun 04, 2014 5.376 5.693 5.366 5.491 167,964 +0.06(+1.06%)
Jun 03, 2014 5.520 5.568 5.332 5.434 201,850 -0.11(-1.91%)
Jun 02, 2014 5.713 5.722 5.530 5.539 130,650 -0.18(-3.19%)
May 30, 2014 5.520 5.761 5.520 5.722 304,202 +0.22(+4.02%)
May 29, 2014 5.280 5.530 5.212 5.501 249,318 +0.24(+4.57%)
May 28, 2014 5.174 5.299 5.145 5.261 138,330 +0.05(+0.92%)
May 27, 2014 5.097 5.222 5.030 5.212 99,205 +0.12(+2.26%)
May 23, 2014 4.962 5.097 5.097 5.097 98,678 +0.09(+1.73%)
May 22, 2014 5.011 5.068 4.982 5.011 37,008 +0.03(+0.58%)
May 21, 2014 4.972 5.049 4.876 4.982 131,265 +0.01(+0.19%)
May 20, 2014 5.203 5.241 4.924 4.972 219,107 -0.27(-5.14%)
May 19, 2014 5.164 5.270 5.145 5.241 120,377 +0.06(+1.11%)
May 16, 2014 5.193 5.222 5.107 5.184 115,715 -0.02(-0.37%)
May 15, 2014 5.164 5.251 5.059 5.203 190,428 -0.02(-0.37%)
May 14, 2014 5.357 5.357 5.184 5.222 185,391 -0.13(-2.51%)
May 13, 2014 5.337 5.386 5.293 5.357 179,732 -0.02(-0.36%)
May 12, 2014 5.318 5.482 5.241 5.376 428,526 +0.03(+0.54%)
May 09, 2014 4.972 5.472 4.905 5.347 409,995 +0.28(+5.50%)
May 08, 2014 4.568 5.193 4.568 5.068 578,148 +0.73(+16.85%)
May 07, 2014 4.616 4.664 4.270 4.337 255,364 -0.30(-6.43%)
May 06, 2014 4.751 4.789 4.597 4.635 201,583 -0.15(-3.21%)
May 05, 2014 4.722 4.818 4.693 4.789 154,355 +0.03(+0.61%)
May 02, 2014 4.751 4.828 4.703 4.760 246,602 +0.03(+0.61%)
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.