Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RMB/USD ETN Vaneck
(NY:
CNY
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
41.36
41.37
41.31
41.37
3,067
+0.05(+0.13%)
Jan 30, 2013
41.36
41.41
41.31
41.32
6,213
-0.03(-0.06%)
Jan 29, 2013
41.29
41.37
41.29
41.34
4,469
+0.04(+0.10%)
Jan 28, 2013
41.25
41.36
41.21
41.30
15,138
-0.04(-0.10%)
Jan 25, 2013
41.51
41.51
41.29
41.34
18,067
-0.16(-0.39%)
Jan 24, 2013
41.58
41.58
41.50
41.50
4,833
-0.05(-0.12%)
Jan 23, 2013
41.59
41.59
41.53
41.55
6,497
+0.01(+0.02%)
Jan 22, 2013
41.55
41.55
41.51
41.54
20,645
+0.02(+0.05%)
Jan 18, 2013
41.49
41.55
41.48
41.52
7,000
+0.03(+0.07%)
Jan 17, 2013
41.60
41.62
41.48
41.49
18,025
-0.05(-0.12%)
Jan 16, 2013
41.61
41.61
41.50
41.54
10,409
-0.10(-0.24%)
Jan 15, 2013
41.56
41.64
41.56
41.64
2,556
-0.02(-0.05%)
Jan 14, 2013
41.84
41.84
41.49
41.66
115,805
+0.07(+0.16%)
Jan 11, 2013
41.73
41.83
41.56
41.59
10,980
+0.06(+0.15%)
Jan 10, 2013
41.61
41.72
41.43
41.53
15,075
-0.23(-0.55%)
Jan 09, 2013
41.68
41.76
41.68
41.76
1,743
+0.14(+0.34%)
Jan 08, 2013
41.60
41.74
41.60
41.62
4,050
-0.01(-0.02%)
Jan 07, 2013
41.52
41.64
41.51
41.63
4,378
+0.07(+0.17%)
Jan 04, 2013
41.60
41.63
41.45
41.56
5,825
-0.03(-0.07%)
Jan 03, 2013
41.42
41.65
41.42
41.59
4,900
+0.17(+0.41%)
Jan 02, 2013
41.52
41.60
41.42
41.42
15,588
-0.20(-0.48%)
Dec 31, 2012
41.82
41.90
41.62
41.62
2,561
-0.20(-0.48%)
Dec 28, 2012
41.95
42.10
41.82
41.82
3,020
-0.08(-0.19%)
Dec 27, 2012
42.05
42.10
41.90
41.90
6,960
-0.64(-1.50%)
Dec 26, 2012
42.43
42.54
41.50
42.54
40,184
+0.19(+0.45%)
Dec 24, 2012
42.25
42.40
41.85
42.35
4,785
+0.44(+1.05%)
Dec 21, 2012
41.59
41.91
41.53
41.91
650
+0.19(+0.46%)
Dec 20, 2012
41.76
41.91
41.53
41.72
3,961
-0.08(-0.19%)
Dec 19, 2012
41.71
41.80
41.65
41.80
1,800
+0.10(+0.24%)
Dec 18, 2012
41.75
41.75
41.60
41.70
16,503
+0.05(+0.12%)
Dec 17, 2012
41.55
41.69
41.55
41.65
15,558
-0.06(-0.14%)
Dec 14, 2012
41.70
41.73
41.60
41.71
20,446
+0.06(+0.14%)
Dec 13, 2012
41.65
41.65
41.54
41.65
5,217
+0.05(+0.12%)
Dec 12, 2012
41.55
41.61
41.55
41.60
8,394
+0.03(+0.07%)
Dec 11, 2012
41.60
41.59
41.53
41.57
7,300
-0.03(-0.07%)
Dec 10, 2012
41.49
41.60
41.49
41.60
3,164
+0.10(+0.24%)
Dec 07, 2012
41.62
41.62
41.15
41.50
12,700
-0.01(-0.02%)
Dec 06, 2012
41.62
41.62
41.51
41.51
2,122
-0.02(-0.05%)
Dec 05, 2012
41.65
41.65
41.50
41.53
7,460
+0.01(+0.02%)
Dec 04, 2012
41.50
41.52
41.50
41.52
200
-0.09(-0.22%)
Nov 30, 2012
41.34
41.65
41.34
41.62
7,765
+0.22(+0.53%)
Nov 29, 2012
41.50
41.55
41.40
41.40
1,350
-0.10(-0.24%)
Nov 28, 2012
41.38
41.65
41.38
41.50
2,750
-0.10(-0.24%)
Nov 27, 2012
41.56
41.69
41.50
41.60
38,684
+0.10(+0.24%)
Nov 26, 2012
41.50
41.59
41.46
41.50
12,298
+0.23(+0.56%)
Nov 23, 2012
41.41
41.52
41.26
41.27
1,750
-0.18(-0.43%)
Nov 21, 2012
41.45
41.45
41.45
41.45
7,850
+0.05(+0.12%)
Nov 20, 2012
41.52
41.59
41.38
41.40
4,400
+0.05(+0.12%)
Nov 19, 2012
41.38
41.54
41.34
41.35
10,375
+0.01(+0.02%)
Nov 16, 2012
41.50
41.55
41.34
41.34
6,896
-0.08(-0.19%)
Nov 15, 2012
41.48
41.75
41.15
41.42
33,004
-0.10(-0.23%)
Nov 14, 2012
41.48
41.68
41.48
41.52
5,150
+0.04(+0.11%)
Nov 13, 2012
41.45
41.66
41.38
41.47
13,798
-0.11(-0.26%)
Nov 12, 2012
41.43
41.60
41.40
41.58
15,272
+0.15(+0.36%)
Nov 09, 2012
41.25
41.43
41.25
41.43
15,955
+0.10(+0.24%)
Nov 08, 2012
41.36
41.36
41.25
41.33
4,998
-0.03(-0.07%)
Nov 07, 2012
41.38
41.39
41.36
41.36
948
+0.07(+0.17%)
Nov 06, 2012
41.29
41.34
41.28
41.29
3,790
-0.09(-0.22%)
Nov 05, 2012
41.34
41.44
41.26
41.38
7,013
+0.04(+0.10%)
Nov 02, 2012
41.43
41.45
41.25
41.34
12,751
+0.01(+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
.