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 (%)
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%)
Nov 01, 2012
41.20
41.40
41.20
41.34
740
-0.02(-0.04%)
Oct 31, 2012
41.34
41.35
41.14
41.35
6,543
+0.00(+0.00%)
Oct 26, 2012
41.26
41.35
41.35
41.35
26,000
+0.10(+0.24%)
Oct 25, 2012
41.28
41.30
41.13
41.25
20,080
+0.00(+0.00%)
Oct 24, 2012
41.22
41.32
41.05
41.25
4,445
+0.05(+0.11%)
Oct 23, 2012
41.13
41.23
41.12
41.20
22,025
+0.06(+0.16%)
Oct 19, 2012
41.18
41.19
41.04
41.14
4,685
-0.09(-0.22%)
Oct 18, 2012
41.10
41.23
41.10
41.23
10,300
+0.21(+0.51%)
Oct 17, 2012
41.16
41.36
41.00
41.02
24,857
-0.13(-0.32%)
Oct 16, 2012
41.18
41.31
41.12
41.15
3,750
-0.15(-0.36%)
Oct 15, 2012
41.33
41.33
41.22
41.30
10,000
+0.03(+0.07%)
Oct 12, 2012
41.17
41.33
41.17
41.27
9,550
-0.09(-0.22%)
Oct 11, 2012
41.31
41.42
41.31
41.36
1,000
+0.12(+0.29%)
Oct 10, 2012
41.19
41.27
41.05
41.24
27,945
-0.08(-0.19%)
Oct 09, 2012
41.28
41.36
41.28
41.32
1,242
+0.10(+0.23%)
Oct 08, 2012
41.29
41.35
41.17
41.22
3,738
-0.18(-0.43%)
Oct 05, 2012
41.35
41.40
41.32
41.40
2,800
+0.05(+0.12%)
Oct 04, 2012
41.22
41.35
40.92
41.35
9,710
+0.02(+0.05%)
Oct 03, 2012
41.26
41.36
41.26
41.33
13,360
+0.01(+0.02%)
Oct 02, 2012
41.27
41.37
41.27
41.32
3,560
+0.05(+0.12%)
Oct 01, 2012
41.07
41.38
41.07
41.27
3,194
+0.00(+0.00%)
Sep 28, 2012
41.18
41.32
41.18
41.27
1,871
+0.10(+0.24%)
Sep 27, 2012
41.02
41.26
41.02
41.17
35,416
+0.04(+0.10%)
Sep 26, 2012
41.18
41.18
41.07
41.13
30,615
-0.02(-0.05%)
Sep 25, 2012
41.10
41.19
41.00
41.15
33,230
+0.04(+0.10%)
Sep 24, 2012
41.01
41.18
41.01
41.11
12,778
-0.00(-0.00%)
Sep 21, 2012
41.05
41.11
41.01
41.11
3,389
-0.02(-0.05%)
Sep 20, 2012
41.05
41.14
41.05
41.13
14,886
+0.10(+0.24%)
Sep 19, 2012
41.00
41.03
40.97
41.03
1,984
+0.00(+0.00%)
Sep 18, 2012
41.05
41.05
41.00
41.03
2,550
-0.02(-0.05%)
Sep 17, 2012
41.03
41.07
40.76
41.05
13,966
-0.02(-0.05%)
Sep 14, 2012
41.00
41.07
41.00
41.07
13,943
+0.02(+0.05%)
Sep 13, 2012
40.93
41.05
40.78
41.05
7,305
+0.05(+0.12%)
Sep 12, 2012
40.89
41.04
40.89
41.00
33,573
+0.09(+0.22%)
Sep 11, 2012
40.90
41.02
40.89
40.91
11,340
-0.04(-0.10%)
Sep 10, 2012
41.03
41.05
40.88
40.95
14,338
-0.07(-0.17%)
Sep 07, 2012
41.00
41.06
40.89
41.02
12,686
+0.07(+0.17%)
Sep 06, 2012
40.77
41.00
40.77
40.95
4,350
+0.05(+0.13%)
Sep 05, 2012
40.95
40.95
40.86
40.90
5,043
-0.03(-0.07%)
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
.