Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Sse Star Market 50 Index ETF (NY: KSTR )

10.44 -0.08 (-0.76%)
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 (%)
Aug 31, 2021 25.26 25.26 24.66 24.76 201,445 -0.65(-2.55%)
Aug 30, 2021 25.34 25.50 25.11 25.41 63,803 -0.28(-1.10%)
Aug 27, 2021 25.80 25.80 25.23 25.69 97,659 -0.15(-0.58%)
Aug 26, 2021 26.15 26.15 25.78 25.84 126,422 -0.76(-2.86%)
Aug 25, 2021 26.60 26.67 26.46 26.60 37,113 -0.70(-2.57%)
Aug 24, 2021 27.23 27.45 27.23 27.30 61,017 +0.33(+1.22%)
Aug 23, 2021 26.91 27.05 26.86 26.97 30,085 +0.67(+2.55%)
Aug 20, 2021 26.09 26.43 26.09 26.30 78,393 -0.22(-0.83%)
Aug 19, 2021 25.20 26.66 25.10 26.52 125,313 +0.79(+3.07%)
Aug 18, 2021 25.80 25.85 25.68 25.73 180,654 -0.14(-0.54%)
Aug 17, 2021 26.00 26.27 25.80 25.87 131,472 -0.69(-2.60%)
Aug 16, 2021 26.60 26.64 26.55 26.56 35,563 -0.09(-0.34%)
Aug 13, 2021 26.75 26.83 26.56 26.65 57,768 -0.47(-1.73%)
Aug 12, 2021 27.12 27.15 27.04 27.12 29,766 +0.10(+0.37%)
Aug 11, 2021 27.10 27.15 26.91 27.02 37,031 -0.05(-0.20%)
Aug 10, 2021 27.02 27.10 27.02 27.07 12,066 +0.18(+0.69%)
Aug 09, 2021 26.66 26.97 26.66 26.89 55,012 +0.13(+0.49%)
Aug 06, 2021 27.30 27.30 26.70 26.76 31,326 -0.63(-2.30%)
Aug 05, 2021 27.23 27.45 27.23 27.39 63,283 -0.01(-0.04%)
Aug 04, 2021 27.25 27.47 27.25 27.40 42,772 +0.73(+2.76%)
Aug 03, 2021 26.76 26.77 26.60 26.66 54,489 -0.46(-1.71%)
Aug 02, 2021 27.25 27.43 26.94 27.13 77,276 -0.12(-0.44%)
Jul 30, 2021 27.16 27.36 27.16 27.25 29,794 +0.09(+0.33%)
Jul 29, 2021 27.19 27.29 27.03 27.16 90,388 +0.71(+2.70%)
Jul 28, 2021 26.25 26.50 26.25 26.45 70,177 +0.64(+2.50%)
Jul 27, 2021 26.01 26.16 25.43 25.80 448,204 -0.87(-3.26%)
Jul 26, 2021 26.90 26.99 26.60 26.67 218,936 -0.53(-1.95%)
Jul 23, 2021 27.30 27.30 27.10 27.20 157,855 -0.46(-1.66%)
Jul 22, 2021 27.63 27.75 27.59 27.66 60,596 +0.23(+0.84%)
Jul 21, 2021 27.31 27.54 27.27 27.43 56,980 +0.80(+3.00%)
Jul 20, 2021 26.49 26.63 26.40 26.63 75,228 +0.35(+1.33%)
Jul 19, 2021 26.48 26.50 26.10 26.28 174,918 -0.20(-0.76%)
Jul 16, 2021 26.59 26.68 26.34 26.48 62,603 -0.62(-2.29%)
Jul 15, 2021 27.06 27.14 27.02 27.10 34,535 +0.13(+0.48%)
Jul 14, 2021 27.15 27.35 26.91 26.97 40,619 -0.49(-1.79%)
Jul 13, 2021 27.49 27.60 27.45 27.46 67,782 -0.33(-1.19%)
Jul 12, 2021 27.72 27.84 27.61 27.79 58,592 +0.07(+0.25%)
Jul 09, 2021 27.63 27.72 27.42 27.72 69,933 -0.02(-0.07%)
Jul 08, 2021 27.30 27.87 27.30 27.74 127,604 +0.47(+1.72%)
Jul 07, 2021 27.02 27.45 27.02 27.27 57,927 +0.90(+3.41%)
Jul 06, 2021 26.56 26.74 26.24 26.37 268,297 -0.27(-1.01%)
Jul 02, 2021 26.75 26.83 26.60 26.64 99,702 -0.47(-1.73%)
Jul 01, 2021 27.12 27.44 27.02 27.11 102,680 -0.37(-1.35%)
Jun 30, 2021 27.29 27.50 27.24 27.48 68,560 +0.34(+1.25%)
Jun 29, 2021 27.00 27.18 27.00 27.14 60,525 +0.00(+0.00%)
Jun 28, 2021 27.00 27.35 26.72 27.14 92,580 +0.59(+2.22%)
Jun 25, 2021 26.55 26.73 26.41 26.55 79,076 +0.50(+1.92%)
Jun 24, 2021 26.04 26.13 26.01 26.05 16,754 -0.31(-1.19%)
Jun 23, 2021 26.39 26.53 26.30 26.36 38,044 +0.04(+0.15%)
Jun 22, 2021 26.23 26.42 25.92 26.32 74,380 -0.27(-1.00%)
Jun 21, 2021 25.75 26.59 25.60 26.59 90,759 +0.84(+3.26%)
Jun 18, 2021 25.64 25.82 25.60 25.75 15,032 +0.26(+1.02%)
Jun 17, 2021 25.31 25.49 25.30 25.49 60,668 +0.87(+3.53%)
Jun 16, 2021 24.85 24.85 24.31 24.62 114,218 -0.66(-2.61%)
Jun 15, 2021 25.10 25.28 25.10 25.28 89,335 +0.23(+0.92%)
Jun 14, 2021 25.07 25.23 25.00 25.05 43,557 -0.16(-0.63%)
Jun 11, 2021 25.28 25.34 25.10 25.21 71,804 -0.27(-1.06%)
Jun 10, 2021 25.15 25.75 25.13 25.48 567,651 +0.66(+2.66%)
Jun 09, 2021 24.72 24.90 24.72 24.82 44,542 +0.29(+1.18%)
Jun 08, 2021 24.68 24.97 24.50 24.53 41,300 -0.37(-1.49%)
Jun 07, 2021 24.86 24.97 24.55 24.90 43,404 -0.10(-0.40%)
Jun 04, 2021 24.93 25.00 24.58 25.00 45,563 +0.52(+2.12%)
Jun 03, 2021 24.50 24.50 24.33 24.48 30,491 -0.39(-1.57%)
Jun 02, 2021 24.88 24.99 24.52 24.87 94,379 -0.51(-2.01%)
Jun 01, 2021 24.95 25.52 24.95 25.38 119,930 +0.89(+3.63%)
May 28, 2021 24.15 24.64 23.98 24.49 355,638 +0.42(+1.74%)
May 27, 2021 24.00 24.24 24.00 24.07 33,999 +0.39(+1.65%)
May 26, 2021 23.76 23.76 23.55 23.68 29,417 -0.08(-0.34%)
May 25, 2021 23.50 23.85 23.50 23.76 34,578 +0.81(+3.53%)
May 24, 2021 22.70 23.00 22.70 22.95 23,066 +0.35(+1.55%)
May 21, 2021 22.71 22.73 22.51 22.60 42,345 -0.30(-1.31%)
May 20, 2021 22.83 22.96 22.83 22.90 17,573 +0.24(+1.06%)
May 19, 2021 22.66 22.80 22.66 22.66 16,899 -0.01(-0.05%)
May 18, 2021 22.77 22.77 22.58 22.67 10,443 -0.09(-0.39%)
May 17, 2021 22.50 22.87 22.49 22.76 25,126 +0.57(+2.57%)
May 14, 2021 22.00 22.34 22.00 22.19 29,722 +0.44(+2.02%)
May 13, 2021 21.69 21.99 21.54 21.75 33,124 +0.16(+0.74%)
May 12, 2021 21.39 21.72 21.39 21.59 22,240 +0.15(+0.70%)
May 11, 2021 21.39 21.50 21.26 21.44 91,554 -0.04(-0.19%)
May 10, 2021 21.65 21.65 21.45 21.48 63,824 -0.35(-1.60%)
May 07, 2021 21.85 22.09 21.65 21.83 55,995 -0.58(-2.59%)
May 06, 2021 22.51 22.52 22.35 22.41 21,687 -0.03(-0.13%)
May 05, 2021 22.42 22.56 22.40 22.44 19,319 +0.09(+0.40%)
May 04, 2021 22.35 22.35 22.25 22.35 27,093 -0.04(-0.18%)
May 03, 2021 22.42 22.47 22.36 22.39 35,842 -0.17(-0.75%)
Apr 30, 2021 22.64 22.64 22.50 22.56 36,900 -0.04(-0.18%)
Apr 29, 2021 22.80 22.80 22.50 22.60 57,358 -0.18(-0.79%)
Apr 28, 2021 22.70 22.81 22.69 22.78 31,299 +0.29(+1.29%)
Apr 27, 2021 22.53 22.59 22.40 22.49 39,048 -0.06(-0.25%)
Apr 26, 2021 22.50 22.60 22.38 22.55 47,768 -0.02(-0.09%)
Apr 23, 2021 22.37 22.60 22.37 22.57 58,900 +0.38(+1.70%)
Apr 22, 2021 22.05 22.32 22.04 22.19 28,434 +0.23(+1.05%)
Apr 21, 2021 21.84 22.00 21.78 21.96 19,171 +0.26(+1.20%)
Apr 20, 2021 21.60 21.77 21.50 21.70 35,232 -0.13(-0.60%)
Apr 19, 2021 21.86 21.90 21.72 21.83 58,063 +0.23(+1.06%)
Apr 16, 2021 21.51 21.60 21.46 21.60 61,300 +0.30(+1.41%)
Apr 15, 2021 21.30 21.41 21.30 21.30 19,469 +0.20(+0.95%)
Apr 14, 2021 21.08 21.18 21.05 21.10 23,204 +0.19(+0.91%)
Apr 13, 2021 20.86 20.94 20.84 20.91 26,447 +0.09(+0.43%)
Apr 12, 2021 21.00 21.00 20.80 20.82 62,906 -0.48(-2.25%)
Apr 09, 2021 21.41 21.56 21.26 21.30 44,700 -0.32(-1.48%)
Apr 08, 2021 21.77 21.77 21.60 21.62 33,324 -0.13(-0.60%)
Apr 07, 2021 21.81 21.81 21.69 21.75 40,922 -0.18(-0.82%)
Apr 06, 2021 21.86 21.95 21.85 21.93 80,281 +0.04(+0.18%)
Apr 05, 2021 21.50 21.89 21.50 21.89 46,018 +0.49(+2.29%)
Apr 01, 2021 21.40 21.48 21.29 21.40 62,100 +0.19(+0.90%)
Mar 31, 2021 21.05 21.30 21.05 21.21 31,486 +0.16(+0.76%)
Mar 30, 2021 21.00 21.05 20.91 21.05 43,006 -0.14(-0.68%)
Mar 29, 2021 21.19 21.42 21.00 21.19 93,279 -0.26(-1.19%)
Mar 26, 2021 21.00 21.59 21.00 21.45 76,100 +0.78(+3.77%)
Mar 25, 2021 20.60 20.77 20.54 20.67 73,293 -0.08(-0.37%)
Mar 24, 2021 20.87 20.91 20.70 20.75 94,800 -0.20(-0.97%)
Mar 23, 2021 21.07 21.10 20.91 20.95 57,014 -0.29(-1.37%)
Mar 22, 2021 21.13 21.30 21.07 21.24 72,872 +0.15(+0.71%)
Mar 19, 2021 20.82 21.09 20.82 21.09 58,000 +0.21(+1.01%)
Mar 18, 2021 21.15 21.38 20.86 20.88 72,414 -0.22(-1.04%)
Mar 17, 2021 20.76 21.18 20.76 21.10 55,108 +0.26(+1.25%)
Mar 16, 2021 20.88 20.92 20.70 20.84 83,279 -0.05(-0.24%)
Mar 15, 2021 21.00 21.05 20.75 20.89 131,844 -0.45(-2.11%)
Mar 12, 2021 21.65 21.65 21.16 21.34 134,400 -0.50(-2.29%)
Mar 11, 2021 21.60 21.91 21.51 21.84 157,060 +0.79(+3.75%)
Mar 10, 2021 21.38 21.49 21.00 21.05 104,201 -0.42(-1.96%)
Mar 09, 2021 21.50 21.63 21.01 21.47 123,346 -0.02(-0.09%)
Mar 08, 2021 22.32 22.32 21.40 21.49 240,389 -1.08(-4.79%)
Mar 05, 2021 22.61 22.86 22.30 22.57 101,000 +0.07(+0.31%)
Mar 04, 2021 23.00 23.01 22.31 22.50 181,334 -0.60(-2.60%)
Mar 03, 2021 23.11 23.21 23.03 23.10 189,963 -0.23(-0.99%)
Mar 02, 2021 23.62 23.87 23.10 23.33 281,809 -0.29(-1.23%)
Mar 01, 2021 23.35 24.53 23.30 23.62 265,155 +0.85(+3.73%)
Feb 26, 2021 23.10 23.10 22.64 22.77 275,500 -0.36(-1.56%)
Feb 25, 2021 24.13 24.13 23.10 23.13 337,217 -0.65(-2.73%)
Feb 24, 2021 23.80 23.93 23.55 23.78 409,290 -0.22(-0.92%)
Feb 23, 2021 24.44 24.44 23.96 24.00 498,966 -0.45(-1.84%)
Feb 22, 2021 25.05 25.72 24.36 24.45 2,359,529 -0.32(-1.29%)
Feb 19, 2021 24.76 24.92 24.63 24.77 89,000 +0.02(+0.08%)
Feb 18, 2021 25.66 25.66 24.48 24.75 38,907 -0.94(-3.66%)
Feb 17, 2021 25.56 25.75 25.55 25.69 19,294 +0.09(+0.35%)
Feb 16, 2021 25.53 25.73 25.51 25.60 28,429 +0.15(+0.59%)
Feb 12, 2021 25.26 25.48 25.25 25.45 22,900 -0.10(-0.39%)
Feb 11, 2021 25.59 25.72 25.32 25.55 55,493 +0.39(+1.55%)
Feb 10, 2021 25.52 25.52 24.98 25.16 60,067 -0.02(-0.08%)
Feb 09, 2021 25.38 25.38 24.89 25.18 66,731 +1.08(+4.49%)
Feb 08, 2021 24.09 24.31 24.07 24.10 44,739 +0.25(+1.04%)
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.