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 29, 2013
42.57
42.57
42.57
42.57
185
+0.12(+0.28%)
Nov 27, 2013
42.58
42.58
42.39
42.45
2,212
-0.10(-0.24%)
Nov 26, 2013
42.54
42.55
42.54
42.55
1,100
+0.01(+0.03%)
Nov 25, 2013
42.65
42.65
42.40
42.54
5,857
-0.06(-0.15%)
Nov 22, 2013
42.43
42.60
42.39
42.60
600
+0.21(+0.49%)
Nov 21, 2013
42.49
42.65
42.39
42.39
1,206
-0.23(-0.54%)
Nov 20, 2013
42.45
42.62
42.40
42.62
6,232
+0.08(+0.20%)
Nov 19, 2013
42.52
42.56
42.50
42.53
1,550
+0.14(+0.34%)
Nov 18, 2013
42.39
42.39
42.39
42.39
951
-0.00(-0.00%)
Nov 15, 2013
42.58
42.58
42.37
42.39
4,046
-0.03(-0.07%)
Nov 14, 2013
42.41
42.64
42.37
42.42
2,475
-0.08(-0.19%)
Nov 12, 2013
42.43
42.50
42.43
42.50
2,164
+0.06(+0.14%)
Nov 11, 2013
42.47
42.64
42.44
42.44
1,852
-0.02(-0.05%)
Nov 08, 2013
42.35
42.49
42.30
42.46
2,790
+0.11(+0.26%)
Nov 07, 2013
42.45
42.45
42.26
42.35
1,790
+0.13(+0.31%)
Nov 06, 2013
42.41
42.46
42.22
42.22
2,554
-0.23(-0.54%)
Nov 05, 2013
42.46
42.59
42.30
42.45
10,577
+0.04(+0.09%)
Nov 04, 2013
42.47
42.60
42.06
42.41
35,741
-0.29(-0.68%)
Nov 01, 2013
42.77
42.77
42.67
42.70
1,367
-0.11(-0.26%)
Oct 31, 2013
43.00
43.00
42.71
42.81
1,527
+0.04(+0.10%)
Oct 30, 2013
42.86
42.95
42.70
42.77
3,193
-0.05(-0.11%)
Oct 29, 2013
42.70
42.83
42.70
42.81
613
-0.06(-0.14%)
Oct 28, 2013
42.85
42.94
42.76
42.88
1,000
+0.14(+0.34%)
Oct 25, 2013
42.70
42.99
42.70
42.73
5,250
-0.02(-0.05%)
Oct 24, 2013
42.68
42.75
42.66
42.75
500
-0.12(-0.28%)
Oct 23, 2013
42.89
42.90
42.70
42.87
7,531
+0.21(+0.49%)
Oct 22, 2013
42.76
42.83
42.66
42.66
5,830
-0.07(-0.17%)
Oct 21, 2013
42.73
42.76
42.65
42.73
2,540
+0.08(+0.19%)
Oct 18, 2013
42.80
42.80
42.65
42.65
2,635
-0.02(-0.06%)
Oct 17, 2013
42.70
42.73
42.62
42.68
3,327
-0.06(-0.15%)
Oct 16, 2013
42.78
42.78
42.62
42.74
3,499
+0.06(+0.14%)
Oct 15, 2013
42.84
42.84
42.63
42.68
3,010
+0.02(+0.04%)
Oct 14, 2013
42.84
42.84
42.66
42.66
1,580
-0.05(-0.13%)
Oct 11, 2013
42.75
42.75
42.70
42.72
527
+0.02(+0.05%)
Oct 10, 2013
42.52
42.70
42.52
42.70
1,100
+0.00(+0.00%)
Oct 09, 2013
42.75
42.75
42.63
42.70
6,148
+0.02(+0.06%)
Oct 08, 2013
42.50
42.72
42.50
42.68
2,475
-0.11(-0.25%)
Oct 04, 2013
42.91
42.78
42.78
42.78
2,400
-0.12(-0.27%)
Oct 03, 2013
42.98
42.98
42.62
42.90
2,400
+0.14(+0.33%)
Oct 02, 2013
42.57
42.95
42.57
42.76
5,722
+0.13(+0.30%)
Oct 01, 2013
42.63
42.63
42.63
42.63
600
-0.17(-0.39%)
Sep 27, 2013
42.69
42.81
42.62
42.80
3,539
-0.04(-0.10%)
Sep 25, 2013
42.82
42.84
42.84
42.84
2,500
+0.01(+0.03%)
Sep 24, 2013
43.21
43.21
42.72
42.83
11,352
-0.06(-0.14%)
Sep 23, 2013
42.94
43.42
42.67
42.89
6,404
+0.14(+0.33%)
Sep 20, 2013
42.68
42.86
42.68
42.75
810
+0.12(+0.28%)
Sep 19, 2013
42.68
42.68
42.63
42.63
700
-0.39(-0.91%)
Sep 18, 2013
42.89
43.02
42.66
43.02
1,100
-0.13(-0.30%)
Sep 17, 2013
42.63
43.98
42.63
43.15
5,941
+0.53(+1.24%)
Sep 16, 2013
42.82
42.82
42.61
42.62
1,180
-0.31(-0.72%)
Sep 13, 2013
42.64
43.15
42.63
42.93
2,999
+0.42(+0.99%)
Sep 12, 2013
42.57
42.57
42.51
42.51
350
-0.28(-0.65%)
Sep 11, 2013
42.80
42.82
42.64
42.79
6,632
+0.28(+0.66%)
Sep 10, 2013
43.95
44.77
42.46
42.51
3,648
-0.21(-0.49%)
Sep 09, 2013
42.66
42.72
42.66
42.72
859
-0.14(-0.33%)
Sep 06, 2013
42.69
43.60
42.42
42.86
6,952
+0.32(+0.76%)
Sep 05, 2013
42.88
43.49
42.41
42.54
10,722
+0.06(+0.14%)
Sep 04, 2013
42.18
43.12
42.03
42.48
9,482
+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
.