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 28, 2014
42.79
42.80
42.64
42.64
810
+0.00(+0.00%)
Nov 26, 2014
42.80
42.64
42.64
42.64
1,600
+0.01(+0.02%)
Nov 25, 2014
42.85
42.85
42.51
42.63
1,850
-0.17(-0.40%)
Nov 24, 2014
42.85
42.85
42.75
42.80
2,075
-0.05(-0.12%)
Nov 21, 2014
42.70
42.85
42.70
42.85
2,846
+0.15(+0.35%)
Nov 20, 2014
42.65
42.98
42.65
42.70
1,216
-0.06(-0.14%)
Nov 19, 2014
42.41
42.80
42.41
42.76
1,500
-0.04(-0.10%)
Nov 18, 2014
42.50
42.80
42.50
42.80
240
+0.10(+0.23%)
Nov 17, 2014
42.75
42.75
42.70
42.70
1,100
+0.06(+0.15%)
Nov 14, 2014
42.79
42.79
42.64
42.64
690
-0.15(-0.36%)
Nov 12, 2014
42.40
42.98
42.40
42.79
192
+0.14(+0.33%)
Nov 11, 2014
42.48
42.70
42.44
42.65
2,400
-0.10(-0.23%)
Nov 10, 2014
42.76
42.76
42.75
42.75
1,832
-0.23(-0.54%)
Nov 07, 2014
42.85
42.98
42.50
42.98
2,998
+0.13(+0.30%)
Nov 06, 2014
42.42
42.85
42.42
42.85
2,075
+0.05(+0.12%)
Nov 05, 2014
42.66
42.80
42.66
42.80
511
+0.14(+0.33%)
Nov 04, 2014
42.66
42.66
42.66
42.66
202
-0.09(-0.21%)
Nov 03, 2014
42.67
42.75
42.67
42.75
1,015
+0.18(+0.42%)
Oct 31, 2014
42.57
42.57
42.57
42.57
120
+0.10(+0.24%)
Oct 30, 2014
42.62
42.62
42.47
42.47
540
-0.20(-0.47%)
Oct 29, 2014
42.77
42.77
42.64
42.67
1,562
+0.00(+0.00%)
Oct 27, 2014
42.64
42.77
42.64
42.67
50
+0.02(+0.05%)
Oct 24, 2014
42.99
42.99
42.65
42.65
897
-0.15(-0.35%)
Oct 23, 2014
42.79
42.80
42.78
42.80
1,100
+0.15(+0.35%)
Oct 22, 2014
42.52
42.65
42.52
42.65
2,000
+0.00(+0.00%)
Oct 21, 2014
42.65
42.65
42.65
42.65
175
+0.13(+0.31%)
Oct 20, 2014
42.51
42.86
42.51
42.52
650
+0.11(+0.26%)
Oct 17, 2014
42.50
42.50
42.50
42.41
831
-0.23(-0.53%)
Oct 16, 2014
42.05
42.64
42.05
42.64
1,720
+0.07(+0.16%)
Oct 15, 2014
41.78
42.99
41.78
42.57
2,300
-0.34(-0.80%)
Oct 14, 2014
42.62
42.91
42.62
42.91
1,420
+0.26(+0.61%)
Oct 13, 2014
42.44
42.65
42.44
42.65
850
-0.01(-0.03%)
Oct 09, 2014
42.75
42.75
42.57
42.66
45
+0.13(+0.31%)
Oct 08, 2014
42.55
42.55
42.52
42.53
770
-0.37(-0.86%)
Oct 07, 2014
42.64
42.90
42.59
42.90
2,200
+0.30(+0.71%)
Oct 06, 2014
42.65
42.80
42.56
42.60
4,243
-0.10(-0.23%)
Oct 03, 2014
42.78
42.85
42.70
42.70
3,028
-0.07(-0.16%)
Oct 02, 2014
42.21
42.90
42.20
42.77
7,950
+0.17(+0.40%)
Oct 01, 2014
41.66
43.00
41.60
42.60
5,567
+0.12(+0.28%)
Sep 30, 2014
42.53
42.53
42.48
42.48
525
-0.32(-0.75%)
Sep 29, 2014
42.80
42.80
42.55
42.80
1,410
+0.00(+0.00%)
Sep 26, 2014
42.60
42.91
42.50
42.80
6,457
+0.00(+0.00%)
Sep 25, 2014
42.62
42.80
42.56
42.80
3,838
-0.20(-0.47%)
Sep 24, 2014
42.53
43.00
42.52
43.00
1,651
+0.40(+0.94%)
Sep 23, 2014
42.55
43.00
42.55
42.60
807
+0.12(+0.28%)
Sep 22, 2014
42.56
43.00
42.48
42.48
4,808
-0.12(-0.28%)
Sep 19, 2014
42.33
42.60
42.33
42.60
1,471
-0.23(-0.54%)
Sep 18, 2014
42.49
42.83
42.49
42.83
1,136
-0.02(-0.05%)
Sep 17, 2014
42.62
42.85
42.53
42.85
802
+0.36(+0.85%)
Sep 16, 2014
42.51
42.65
42.49
42.49
4,390
-0.06(-0.14%)
Sep 15, 2014
42.56
42.56
42.45
42.55
8,045
-0.08(-0.19%)
Sep 12, 2014
42.80
42.80
42.54
42.63
3,200
-0.17(-0.40%)
Sep 11, 2014
42.39
42.80
42.25
42.80
1,614
+0.00(+0.00%)
Sep 10, 2014
42.75
42.80
42.75
42.80
692
+0.16(+0.38%)
Sep 09, 2014
42.53
42.80
42.65
42.64
1,961
-0.01(-0.02%)
Sep 08, 2014
42.57
42.70
42.57
42.65
3,769
+0.13(+0.31%)
Sep 05, 2014
42.26
42.52
42.26
42.52
640
-0.06(-0.14%)
Sep 04, 2014
42.58
42.58
42.58
42.58
20
-0.00(-0.00%)
Sep 03, 2014
42.80
42.80
42.58
42.58
288
+0.14(+0.33%)
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
.