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 )

27.08 +0.28 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2015 1.856 2.010 1.789 1.981 371,083 +0.14(+7.85%)
Aug 28, 2015 1.539 1.914 1.529 1.837 365,418 +0.29(+18.63%)
Aug 27, 2015 1.529 1.673 1.510 1.548 679,331 +0.05(+3.20%)
Aug 26, 2015 1.539 1.548 1.500 1.500 191,423 -0.01(-0.64%)
Aug 25, 2015 1.568 1.635 1.423 1.510 415,132 -0.06(-3.68%)
Aug 24, 2015 1.568 1.611 1.548 1.568 365,075 -0.07(-4.12%)
Aug 21, 2015 1.616 1.635 1.587 1.635 188,610 +0.01(+0.59%)
Aug 20, 2015 1.683 1.693 1.596 1.625 152,631 -0.12(-6.63%)
Aug 19, 2015 1.779 1.779 1.712 1.741 93,079 -0.01(-0.55%)
Aug 18, 2015 1.798 1.798 1.741 1.750 51,377 -0.06(-3.19%)
Aug 17, 2015 1.827 1.866 1.760 1.808 79,661 -0.02(-1.05%)
Aug 14, 2015 1.770 1.856 1.750 1.827 102,612 +0.06(+3.26%)
Aug 13, 2015 1.885 1.923 1.760 1.770 244,146 -0.13(-7.07%)
Aug 12, 2015 1.933 1.943 1.885 1.904 199,857 -0.04(-1.98%)
Aug 11, 2015 1.981 1.991 1.904 1.943 98,437 -0.04(-1.94%)
Aug 10, 2015 1.914 2.010 1.875 1.981 191,860 +0.09(+4.57%)
Aug 07, 2015 2.020 2.048 1.875 1.895 253,197 -0.13(-6.64%)
Aug 06, 2015 2.000 2.068 1.904 2.029 146,792 +0.06(+2.93%)
Aug 05, 2015 2.106 2.164 1.972 1.972 190,664 -0.15(-7.24%)
Aug 04, 2015 2.164 2.164 1.962 2.125 297,008 -0.03(-1.34%)
Aug 03, 2015 2.289 2.289 2.125 2.154 341,053 -0.09(-3.86%)
Jul 31, 2015 2.173 2.279 2.135 2.241 365,928 +0.11(+4.96%)
Jul 30, 2015 2.135 2.135 2.068 2.135 222,328 +0.01(+0.45%)
Jul 29, 2015 2.154 2.212 2.039 2.125 215,926 -0.03(-1.34%)
Jul 28, 2015 2.308 2.308 1.895 2.154 672,776 +0.42(+24.44%)
Jul 27, 2015 1.770 1.798 1.683 1.731 190,741 -0.02(-1.10%)
Jul 24, 2015 1.895 1.923 1.731 1.750 263,632 -0.13(-6.67%)
Jul 23, 2015 1.875 1.885 1.789 1.875 728,010 +0.10(+5.41%)
Jul 22, 2015 1.798 1.827 1.779 1.779 340,622 -0.01(-0.54%)
Jul 21, 2015 1.721 1.808 1.702 1.789 303,267 +0.09(+5.08%)
Jul 20, 2015 1.731 1.760 1.635 1.702 281,221 -0.03(-1.67%)
Jul 17, 2015 1.770 1.779 1.568 1.731 477,408 -0.03(-1.64%)
Jul 16, 2015 2.010 2.010 1.760 1.760 506,045 -0.25(-12.44%)
Jul 15, 2015 2.212 2.212 1.981 2.010 418,375 -0.21(-9.52%)
Jul 14, 2015 2.183 2.231 2.135 2.222 157,056 +0.00(+0.00%)
Jul 13, 2015 2.279 2.327 2.183 2.222 287,588 -0.04(-1.70%)
Jul 10, 2015 2.250 2.318 2.222 2.260 112,216 +0.01(+0.43%)
Jul 09, 2015 2.250 2.279 2.222 2.250 177,434 +0.03(+1.30%)
Jul 08, 2015 2.308 2.347 2.212 2.222 136,433 -0.12(-4.94%)
Jul 07, 2015 2.395 2.395 2.202 2.337 718,035 -0.07(-2.80%)
Jul 06, 2015 2.616 2.625 2.337 2.404 727,814 -0.25(-9.42%)
Jul 02, 2015 2.664 2.654 2.654 2.654 202,451 -0.04(-1.43%)
Jul 01, 2015 2.770 2.818 2.654 2.693 249,949 -0.08(-2.78%)
Jun 30, 2015 2.789 2.847 2.702 2.770 640,987 -0.04(-1.37%)
Jun 29, 2015 2.847 2.895 2.770 2.808 228,222 -0.06(-2.01%)
Jun 26, 2015 2.924 2.952 2.847 2.866 3,656,483 -0.04(-1.32%)
Jun 25, 2015 2.914 2.924 2.895 2.904 274,843 +0.01(+0.33%)
Jun 24, 2015 2.914 2.933 2.885 2.895 417,080 -0.04(-1.31%)
Jun 23, 2015 2.885 2.943 2.885 2.933 141,439 +0.04(+1.33%)
Jun 22, 2015 2.866 2.933 2.856 2.895 230,569 +0.04(+1.35%)
Jun 19, 2015 2.866 2.895 2.847 2.856 230,378 +0.00(+0.00%)
Jun 18, 2015 2.904 2.914 2.837 2.856 200,195 -0.04(-1.33%)
Jun 17, 2015 2.876 2.904 2.779 2.895 247,200 +0.08(+2.73%)
Jun 16, 2015 2.904 2.924 2.750 2.818 394,383 -0.09(-2.98%)
Jun 15, 2015 2.991 2.991 2.895 2.904 220,816 -0.10(-3.21%)
Jun 12, 2015 2.924 3.010 2.914 3.001 104,193 +0.07(+2.30%)
Jun 11, 2015 2.914 2.933 2.914 2.933 97,940 +0.02(+0.66%)
Jun 10, 2015 2.962 3.029 2.895 2.914 278,284 -0.03(-0.98%)
Jun 09, 2015 2.972 2.976 2.933 2.943 177,608 -0.03(-0.97%)
Jun 08, 2015 3.020 3.049 2.962 2.972 181,969 -0.05(-1.59%)
Jun 05, 2015 3.001 3.049 2.991 3.020 145,628 -0.02(-0.63%)
Jun 04, 2015 3.020 3.049 2.991 3.039 145,634 +0.04(+1.28%)
Jun 03, 2015 2.991 3.058 2.991 3.001 153,284 +0.00(+0.00%)
Jun 02, 2015 3.010 3.058 2.991 3.001 148,231 +0.00(+0.00%)
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.