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 (%)
Aug 31, 2011 9.059 9.126 8.655 8.867 425,464 -0.05(-0.54%)
Aug 30, 2011 9.088 9.117 8.761 8.915 533,190 -0.25(-2.73%)
Aug 29, 2011 8.694 9.242 8.627 9.165 908,825 +0.66(+7.81%)
Aug 26, 2011 8.021 8.511 7.790 8.502 666,696 +0.31(+3.76%)
Aug 25, 2011 8.463 8.559 7.934 8.194 485,697 -0.19(-2.29%)
Aug 24, 2011 8.175 8.444 8.011 8.386 300,986 +0.31(+3.81%)
Aug 23, 2011 7.694 8.136 7.540 8.078 617,059 +0.38(+5.00%)
Aug 22, 2011 8.175 8.175 7.626 7.694 462,085 -0.17(-2.20%)
Aug 19, 2011 8.107 8.357 7.848 7.867 478,097 -0.38(-4.55%)
Aug 18, 2011 9.194 9.194 8.165 8.242 611,285 -1.13(-12.10%)
Aug 17, 2011 9.579 9.742 9.300 9.377 389,159 -0.13(-1.32%)
Aug 16, 2011 9.781 9.800 9.290 9.502 347,444 -0.35(-3.52%)
Aug 15, 2011 9.579 9.867 9.579 9.848 385,832 +0.25(+2.61%)
Aug 12, 2011 9.675 9.829 9.396 9.598 346,282 -0.02(-0.20%)
Aug 11, 2011 9.232 9.819 9.232 9.617 931,984 +0.42(+4.60%)
Aug 10, 2011 9.502 9.646 8.954 9.194 637,385 -0.58(-5.91%)
Aug 09, 2011 9.367 9.829 8.617 9.771 1,378,483 +1.27(+14.93%)
Aug 08, 2011 9.367 9.780 8.271 8.502 1,172,197 -1.46(-14.67%)
Aug 05, 2011 10.18 10.28 9.386 9.963 1,061,633 -0.25(-2.45%)
Aug 04, 2011 10.97 11.01 10.19 10.21 670,929 -0.98(-8.76%)
Aug 03, 2011 11.37 11.41 10.72 11.19 688,326 -0.12(-1.02%)
Aug 02, 2011 11.81 11.81 11.31 11.31 519,037 -0.47(-4.00%)
Aug 01, 2011 12.11 12.14 11.30 11.78 618,490 +0.05(+0.41%)
Jul 29, 2011 11.65 12.07 11.33 11.73 581,077 -0.10(-0.81%)
Jul 28, 2011 12.14 12.16 11.75 11.83 689,291 -0.34(-2.77%)
Jul 27, 2011 11.93 12.60 11.92 12.17 1,840,812 +1.01(+9.05%)
Jul 26, 2011 11.86 11.86 11.08 11.16 1,585,800 -0.75(-6.30%)
Jul 25, 2011 12.05 12.24 11.87 11.91 686,704 -0.38(-3.13%)
Jul 22, 2011 12.24 12.34 12.19 12.29 885,790 -0.30(-2.37%)
Jul 21, 2011 12.84 12.91 12.52 12.59 295,716 -0.19(-1.50%)
Jul 20, 2011 12.91 12.98 12.63 12.78 352,195 -0.10(-0.75%)
Jul 19, 2011 12.47 12.89 12.29 12.88 571,941 +0.58(+4.69%)
Jul 18, 2011 12.68 12.72 12.29 12.30 407,509 -0.45(-3.54%)
Jul 15, 2011 12.73 12.83 12.50 12.75 483,792 +0.07(+0.53%)
Jul 14, 2011 13.48 13.48 12.56 12.69 847,677 -0.76(-5.65%)
Jul 13, 2011 13.80 13.98 13.36 13.44 387,920 -0.31(-2.24%)
Jul 12, 2011 13.56 13.88 13.18 13.75 411,452 +0.08(+0.56%)
Jul 11, 2011 13.90 13.99 13.36 13.68 360,566 -0.49(-3.46%)
Jul 08, 2011 14.14 14.29 13.95 14.17 356,646 -0.16(-1.14%)
Jul 07, 2011 14.13 14.35 14.01 14.33 505,769 +0.34(+2.41%)
Jul 06, 2011 14.03 14.11 13.73 13.99 425,579 +0.02(+0.14%)
Jul 05, 2011 14.18 14.29 13.90 13.97 359,853 -0.18(-1.29%)
Jul 01, 2011 13.70 14.24 13.50 14.16 551,685 +0.41(+3.01%)
Jun 30, 2011 13.47 13.75 13.46 13.74 552,376 +0.25(+1.85%)
Jun 29, 2011 13.71 13.78 13.45 13.49 363,512 -0.17(-1.27%)
Jun 28, 2011 13.34 13.72 13.34 13.67 607,902 +0.34(+2.53%)
Jun 27, 2011 13.34 13.60 13.07 13.33 451,134 -0.06(-0.43%)
Jun 24, 2011 13.49 13.89 13.14 13.39 5,702,210 -0.12(-0.85%)
Jun 23, 2011 13.26 13.53 13.13 13.50 557,206 +0.02(+0.14%)
Jun 22, 2011 13.15 13.63 12.89 13.48 664,261 +0.31(+2.34%)
Jun 21, 2011 12.90 13.26 12.90 13.18 526,917 +0.35(+2.70%)
Jun 20, 2011 12.87 12.89 12.73 12.83 377,125 +0.07(+0.53%)
Jun 17, 2011 12.88 12.94 12.52 12.76 704,044 +0.09(+0.68%)
Jun 16, 2011 12.88 12.94 12.42 12.68 539,573 -0.26(-2.01%)
Jun 15, 2011 13.43 13.43 12.73 12.94 348,931 -0.47(-3.51%)
Jun 14, 2011 13.35 13.44 13.19 13.41 302,229 +0.23(+1.75%)
Jun 13, 2011 13.39 13.44 12.95 13.18 526,488 -0.13(-1.01%)
Jun 10, 2011 13.08 13.45 12.80 13.31 537,949 +0.14(+1.10%)
Jun 09, 2011 12.69 13.27 12.63 13.17 358,573 +0.48(+3.79%)
Jun 08, 2011 12.98 13.04 12.62 12.69 418,723 -0.35(-2.66%)
Jun 07, 2011 12.98 13.37 12.94 13.03 322,898 +0.12(+0.97%)
Jun 06, 2011 13.34 13.37 12.58 12.91 717,534 -0.46(-3.45%)
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.