Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

12.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 12.88 12.88 12.52 12.82 47,640 +0.16(+1.30%)
Sep 30, 2024 12.52 12.69 12.38 12.66 104,031 +1.73(+15.83%)
Sep 27, 2024 10.60 10.97 10.60 10.93 119,871 +0.49(+4.74%)
Sep 26, 2024 10.50 10.50 10.36 10.44 28,840 +0.70(+7.22%)
Sep 25, 2024 9.779 9.800 9.733 9.733 1,425 -0.30(-2.95%)
Sep 24, 2024 9.950 10.03 9.880 10.03 18,693 +0.67(+7.20%)
Sep 23, 2024 9.320 9.380 9.320 9.356 1,285 -0.09(-1.00%)
Sep 20, 2024 9.360 9.460 9.355 9.450 37,773 +0.03(+0.37%)
Sep 19, 2024 9.400 9.430 9.380 9.415 3,061 +0.09(+0.96%)
Sep 18, 2024 9.340 9.350 9.260 9.325 4,134 -0.13(-1.42%)
Sep 17, 2024 9.450 9.490 9.450 9.460 824 +0.01(+0.15%)
Sep 16, 2024 9.430 9.446 9.420 9.446 1,925 +0.04(+0.39%)
Sep 13, 2024 9.400 9.440 9.380 9.410 16,605 -0.04(-0.40%)
Sep 12, 2024 9.470 9.510 9.448 9.448 3,280 -0.14(-1.48%)
Sep 11, 2024 9.570 9.590 9.270 9.590 12,710 +0.14(+1.47%)
Sep 10, 2024 9.430 9.451 9.430 9.451 520 +0.13(+1.40%)
Sep 09, 2024 9.350 9.380 9.310 9.320 13,609 -0.20(-2.13%)
Sep 06, 2024 9.540 9.540 9.510 9.523 3,138 -0.09(-0.91%)
Sep 05, 2024 9.660 9.680 9.600 9.610 16,160 +0.00(+0.00%)
Sep 04, 2024 9.650 9.660 9.580 9.610 58,955 -0.03(-0.31%)
Sep 03, 2024 9.730 9.730 9.628 9.640 34,306 -0.34(-3.43%)
Aug 30, 2024 9.960 10.03 9.960 9.983 5,568 +0.15(+1.55%)
Aug 29, 2024 9.790 9.830 9.780 9.830 6,436 +0.20(+2.08%)
Aug 28, 2024 9.630 9.630 9.580 9.630 1,015 -0.06(-0.63%)
Aug 27, 2024 9.710 9.730 9.660 9.691 4,548 -0.09(-0.97%)
Aug 26, 2024 9.855 9.855 9.750 9.786 2,598 -0.10(-0.97%)
Aug 23, 2024 9.870 9.910 9.830 9.881 5,274 -0.01(-0.09%)
Aug 22, 2024 9.840 9.960 9.800 9.890 46,414 -0.04(-0.36%)
Aug 21, 2024 9.900 9.930 9.900 9.926 519 +0.04(+0.44%)
Aug 20, 2024 9.920 9.920 9.880 9.882 1,664 -0.24(-2.35%)
Aug 19, 2024 10.01 10.12 10.01 10.12 33,576 +0.03(+0.30%)
Aug 16, 2024 10.02 10.09 10.02 10.09 138,800 +0.07(+0.65%)
Aug 15, 2024 10.05 10.05 10.02 10.02 1,153 +0.05(+0.55%)
Aug 14, 2024 9.990 9.990 9.940 9.970 2,229 -0.16(-1.62%)
Aug 13, 2024 10.09 10.13 10.09 10.13 585 +0.12(+1.25%)
Aug 12, 2024 10.03 10.03 10.01 10.01 1,138 -0.01(-0.10%)
Aug 09, 2024 10.04 10.04 10.00 10.02 1,311 -0.11(-1.07%)
Aug 08, 2024 10.14 10.14 10.13 10.13 699 +0.09(+0.91%)
Aug 07, 2024 10.08 10.08 10.01 10.04 1,978 -0.11(-1.12%)
Aug 06, 2024 10.18 10.20 10.15 10.15 2,030 +0.00(+0.00%)
Aug 05, 2024 10.12 10.18 10.12 10.15 6,180 -0.20(-1.91%)
Aug 02, 2024 10.36 10.36 10.30 10.35 3,410 -0.00(-0.01%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.