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 (%)
Jun 30, 2016 2.625 2.827 2.586 2.818 97,369 +0.18(+6.93%)
Jun 29, 2016 2.597 2.712 2.568 2.635 103,928 +0.03(+1.11%)
Jun 28, 2016 2.549 2.770 2.549 2.606 410,002 +0.13(+5.45%)
Jun 27, 2016 2.645 2.664 2.452 2.472 101,957 -0.21(-7.89%)
Jun 24, 2016 2.674 2.760 2.616 2.683 95,659 -0.13(-4.45%)
Jun 23, 2016 2.837 2.866 2.808 2.808 89,866 -0.03(-1.02%)
Jun 22, 2016 2.770 2.866 2.770 2.837 101,786 +0.04(+1.37%)
Jun 21, 2016 2.827 2.827 2.654 2.799 324,602 -0.03(-1.02%)
Jun 20, 2016 2.866 2.866 2.799 2.827 75,919 +0.03(+1.03%)
Jun 17, 2016 2.741 2.837 2.702 2.799 135,266 +0.12(+4.30%)
Jun 16, 2016 2.741 2.741 2.635 2.683 344,141 +0.00(+0.00%)
Jun 15, 2016 2.693 2.741 2.664 2.683 181,268 -0.01(-0.36%)
Jun 14, 2016 2.741 2.866 2.674 2.693 197,514 -0.01(-0.36%)
Jun 13, 2016 2.741 2.750 2.645 2.702 77,956 -0.06(-2.09%)
Jun 10, 2016 2.760 2.799 2.741 2.760 69,716 -0.06(-2.05%)
Jun 09, 2016 2.741 2.827 2.741 2.818 48,189 +0.03(+1.03%)
Jun 08, 2016 2.770 2.818 2.722 2.789 146,048 +0.02(+0.69%)
Jun 07, 2016 2.606 2.770 2.577 2.770 50,870 +0.17(+6.67%)
Jun 06, 2016 2.616 2.645 2.472 2.597 177,166 -0.01(-0.37%)
Jun 03, 2016 2.702 2.702 2.577 2.606 78,751 +0.01(+0.37%)
Jun 02, 2016 2.597 2.664 2.577 2.597 47,361 +0.00(+0.00%)
Jun 01, 2016 2.510 2.625 2.505 2.597 48,636 +0.01(+0.37%)
May 31, 2016 2.625 2.712 2.577 2.587 53,659 -0.04(-1.47%)
May 27, 2016 2.491 2.625 2.625 2.625 36,393 +0.10(+3.80%)
May 26, 2016 2.462 2.549 2.462 2.529 71,939 +0.03(+1.15%)
May 25, 2016 2.404 2.529 2.395 2.500 100,002 +0.11(+4.42%)
May 24, 2016 2.404 2.500 2.395 2.395 187,324 +0.00(+0.00%)
May 23, 2016 2.366 2.491 2.366 2.395 131,346 +0.03(+1.22%)
May 20, 2016 2.173 2.385 2.173 2.366 148,057 +0.13(+5.58%)
May 19, 2016 2.318 2.318 2.077 2.241 91,206 -0.13(-5.28%)
May 18, 2016 2.366 2.452 2.323 2.366 98,265 -0.02(-0.81%)
May 17, 2016 2.385 2.414 2.318 2.385 185,257 -0.07(-2.75%)
May 16, 2016 2.452 2.549 2.443 2.452 46,323 +0.00(+0.00%)
May 13, 2016 2.452 2.462 2.395 2.452 102,074 +0.00(+0.00%)
May 12, 2016 2.529 2.549 2.404 2.452 292,043 -0.07(-2.67%)
May 11, 2016 2.462 2.549 2.462 2.520 101,179 +0.03(+1.16%)
May 10, 2016 2.414 2.510 2.414 2.491 347,008 +0.03(+1.17%)
May 09, 2016 2.500 2.500 2.434 2.462 64,452 +0.00(+0.00%)
May 06, 2016 2.452 2.491 2.452 2.462 29,641 +0.01(+0.39%)
May 05, 2016 2.462 2.520 2.429 2.452 67,137 -0.03(-1.16%)
May 04, 2016 2.462 2.548 2.438 2.481 94,770 +0.03(+1.18%)
May 03, 2016 2.279 2.635 2.279 2.452 426,479 +0.21(+9.44%)
May 02, 2016 2.337 2.356 2.202 2.241 66,129 +0.01(+0.43%)
Apr 29, 2016 2.260 2.366 2.145 2.231 92,818 -0.03(-1.28%)
Apr 28, 2016 2.260 2.327 2.250 2.260 60,442 +0.00(+0.00%)
Apr 27, 2016 2.212 2.308 2.212 2.260 98,323 +0.07(+3.07%)
Apr 26, 2016 2.106 2.233 2.106 2.193 101,623 +0.07(+3.17%)
Apr 25, 2016 2.077 2.135 2.077 2.125 18,188 +0.02(+0.91%)
Apr 22, 2016 2.087 2.116 2.068 2.106 97,227 +0.04(+1.86%)
Apr 21, 2016 2.068 2.116 2.068 2.068 89,002 +0.00(+0.00%)
Apr 20, 2016 2.135 2.135 2.068 2.068 70,717 +0.00(+0.00%)
Apr 19, 2016 2.068 2.106 2.029 2.068 84,250 +0.02(+0.94%)
Apr 18, 2016 2.068 2.097 2.029 2.048 55,381 +0.00(+0.00%)
Apr 15, 2016 2.020 2.116 2.020 2.048 49,541 +0.04(+1.91%)
Apr 14, 2016 1.972 2.058 1.972 2.010 58,853 +0.03(+1.46%)
Apr 13, 2016 1.952 2.000 1.914 1.981 127,431 +0.06(+3.00%)
Apr 12, 2016 1.923 1.981 1.875 1.923 126,269 +0.01(+0.50%)
Apr 11, 2016 1.933 1.991 1.875 1.914 130,582 +0.03(+1.53%)
Apr 08, 2016 1.779 1.923 1.779 1.885 152,998 +0.13(+7.69%)
Apr 07, 2016 1.760 1.798 1.731 1.750 45,945 +0.00(+0.00%)
Apr 06, 2016 1.702 1.770 1.693 1.750 32,391 +0.03(+1.68%)
Apr 05, 2016 1.731 1.837 1.693 1.721 158,283 -0.05(-2.72%)
Apr 04, 2016 1.770 1.866 1.760 1.770 69,040 +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.