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 (%)
Sep 30, 2014 4.020 4.020 3.953 3.962 160,738 -0.04(-0.96%)
Sep 29, 2014 4.058 4.087 3.962 4.001 55,976 -0.09(-2.12%)
Sep 26, 2014 4.058 4.193 4.058 4.087 127,333 +0.06(+1.43%)
Sep 25, 2014 4.232 4.232 4.020 4.030 135,610 -0.19(-4.56%)
Sep 24, 2014 4.251 4.318 4.129 4.222 119,212 +0.00(+0.00%)
Sep 23, 2014 4.289 4.328 4.135 4.222 190,362 -0.08(-1.79%)
Sep 22, 2014 3.818 4.405 3.818 4.299 346,616 +0.51(+13.45%)
Sep 19, 2014 4.549 4.645 3.655 3.789 621,614 -0.74(-16.35%)
Sep 18, 2014 4.347 4.732 4.318 4.530 190,499 +0.22(+5.13%)
Sep 17, 2014 4.357 4.443 4.280 4.308 65,704 -0.06(-1.32%)
Sep 16, 2014 4.405 4.433 4.357 4.366 88,486 -0.04(-0.87%)
Sep 15, 2014 4.520 4.520 4.395 4.405 77,273 -0.11(-2.35%)
Sep 12, 2014 4.626 4.626 4.472 4.510 93,814 -0.11(-2.29%)
Sep 11, 2014 4.578 4.674 4.578 4.616 33,987 +0.00(+0.00%)
Sep 10, 2014 4.559 4.635 4.559 4.616 48,566 +0.05(+1.05%)
Sep 09, 2014 4.664 4.664 4.568 4.568 104,270 -0.10(-2.06%)
Sep 08, 2014 4.693 4.751 4.635 4.664 51,681 -0.02(-0.41%)
Sep 05, 2014 4.712 4.760 4.664 4.684 70,029 -0.07(-1.42%)
Sep 04, 2014 4.809 4.857 4.732 4.751 105,565 -0.03(-0.60%)
Sep 03, 2014 4.953 4.991 4.751 4.780 79,077 -0.15(-3.12%)
Sep 02, 2014 4.857 4.953 4.799 4.934 157,300 +0.09(+1.79%)
Aug 29, 2014 4.847 4.847 4.847 4.847 94,831 +0.00(+0.00%)
Aug 28, 2014 4.866 4.895 4.837 4.847 77,117 -0.05(-0.98%)
Aug 27, 2014 4.934 4.934 4.866 4.895 56,167 -0.01(-0.20%)
Aug 26, 2014 4.895 4.895 4.866 4.905 81,879 +0.01(+0.20%)
Aug 25, 2014 4.962 4.982 4.866 4.895 60,926 -0.05(-0.97%)
Aug 22, 2014 4.953 5.049 4.914 4.943 124,147 -0.03(-0.58%)
Aug 21, 2014 4.914 5.001 4.914 4.972 80,847 +0.05(+0.98%)
Aug 20, 2014 4.934 4.962 4.914 4.924 76,532 -0.09(-1.73%)
Aug 19, 2014 5.107 5.126 4.924 5.011 120,668 -0.10(-1.88%)
Aug 18, 2014 4.991 5.107 4.982 5.107 99,339 +0.13(+2.51%)
Aug 15, 2014 5.011 4.934 4.914 4.982 132,357 +0.05(+0.97%)
Aug 14, 2014 5.011 5.034 4.914 4.934 109,891 +0.06(+1.18%)
Aug 13, 2014 4.876 4.924 4.847 4.876 86,480 +0.01(+0.20%)
Aug 12, 2014 4.866 4.914 4.789 4.866 103,464 +0.00(+0.00%)
Aug 11, 2014 4.837 4.934 4.828 4.866 73,829 +0.08(+1.61%)
Aug 08, 2014 4.741 4.818 4.741 4.789 67,927 +0.04(+0.81%)
Aug 07, 2014 4.770 4.837 4.693 4.751 76,882 -0.02(-0.40%)
Aug 06, 2014 4.751 4.866 4.732 4.770 87,869 -0.01(-0.20%)
Aug 05, 2014 4.684 4.885 4.684 4.780 153,555 +0.05(+1.02%)
Aug 04, 2014 4.712 4.809 4.635 4.732 171,681 +0.02(+0.41%)
Aug 01, 2014 4.770 4.837 4.674 4.712 150,875 -0.03(-0.61%)
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%)
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.