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
China ETF Vaneck
(NY:
PEK
)
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 (%)
Dec 31, 2018
31.70
31.82
31.49
31.50
12,900
-0.14(-0.43%)
Dec 28, 2018
31.51
31.79
31.51
31.64
17,700
+0.07(+0.21%)
Dec 27, 2018
31.17
31.57
31.17
31.57
5,773
-0.21(-0.66%)
Dec 26, 2018
31.68
31.78
31.53
31.78
9,174
+0.39(+1.24%)
Dec 24, 2018
31.53
32.16
31.39
31.39
17,000
-0.08(-0.25%)
Dec 21, 2018
31.72
31.72
31.31
31.47
27,400
-0.69(-2.16%)
Dec 20, 2018
32.07
32.29
32.07
32.16
20,644
-2.69(-7.71%)
Dec 19, 2018
35.51
35.59
34.67
34.85
11,629
-0.87(-2.44%)
Dec 18, 2018
35.85
35.92
35.72
35.72
10,782
+0.12(+0.34%)
Dec 17, 2018
35.70
35.82
35.60
35.60
3,226
-0.56(-1.55%)
Dec 14, 2018
36.15
36.20
36.02
36.16
14,800
-0.58(-1.57%)
Dec 13, 2018
36.72
36.75
36.64
36.73
6,832
+0.63(+1.76%)
Dec 12, 2018
36.31
36.52
36.10
36.10
16,575
-0.09(-0.25%)
Dec 11, 2018
36.22
36.22
36.16
36.19
547
+0.36(+1.00%)
Dec 10, 2018
35.81
35.83
35.55
35.83
7,033
-0.18(-0.50%)
Dec 07, 2018
36.25
36.48
35.91
36.01
9,900
-0.08(-0.22%)
Dec 06, 2018
36.20
36.23
36.00
36.09
3,986
-0.94(-2.54%)
Dec 04, 2018
37.57
37.57
37.00
37.03
1,800
-0.27(-0.72%)
Dec 03, 2018
37.50
37.50
37.28
37.30
3,122
+1.18(+3.27%)
Nov 30, 2018
35.83
36.12
35.83
36.12
2,000
+0.30(+0.84%)
Nov 29, 2018
35.74
35.84
35.64
35.82
15,570
-0.63(-1.73%)
Nov 28, 2018
35.81
36.47
35.81
36.45
3,436
+1.05(+2.95%)
Nov 27, 2018
35.50
35.51
35.41
35.41
7,804
-0.38(-1.05%)
Nov 26, 2018
35.81
35.82
35.74
35.78
6,345
-0.01(-0.03%)
Nov 23, 2018
35.73
35.81
35.73
35.79
2,300
-1.10(-2.98%)
Nov 21, 2018
36.89
36.89
36.89
0
+0.56(+1.54%)
Nov 20, 2018
36.24
36.33
36.14
36.33
17,628
-0.77(-2.09%)
Nov 19, 2018
37.30
37.30
37.10
37.10
3,992
-0.29(-0.76%)
Nov 16, 2018
37.13
37.44
37.13
37.39
4,500
+0.25(+0.67%)
Nov 15, 2018
36.72
37.19
36.68
37.14
6,853
+0.89(+2.46%)
Nov 14, 2018
36.57
36.57
36.25
36.25
12,251
-0.59(-1.60%)
Nov 13, 2018
36.50
36.91
36.50
36.84
25,946
+1.11(+3.11%)
Nov 12, 2018
35.88
35.88
35.70
35.73
1,783
+0.08(+0.22%)
Nov 09, 2018
35.76
35.76
35.45
35.65
4,500
-0.47(-1.30%)
Nov 08, 2018
36.55
36.55
36.07
36.12
7,039
-0.97(-2.62%)
Nov 07, 2018
36.92
37.09
36.76
37.09
4,187
+0.34(+0.92%)
Nov 06, 2018
36.85
36.86
36.75
36.75
187,508
-0.29(-0.78%)
Nov 05, 2018
36.90
37.12
36.90
37.04
11,543
-0.30(-0.80%)
Nov 02, 2018
37.66
37.66
37.05
37.34
17,300
+0.19(+0.51%)
Nov 01, 2018
36.15
37.20
36.12
37.15
11,949
+1.32(+3.68%)
Oct 31, 2018
35.74
35.88
35.63
35.83
5,145
+0.75(+2.14%)
Oct 30, 2018
34.84
35.08
34.84
35.08
3,554
+0.73(+2.13%)
Oct 29, 2018
35.05
35.05
34.20
34.35
13,913
-1.51(-4.21%)
Oct 26, 2018
35.68
36.06
35.54
35.86
10,400
-0.51(-1.40%)
Oct 25, 2018
36.00
36.52
35.97
36.37
8,438
+0.89(+2.51%)
Oct 24, 2018
36.15
36.15
35.48
35.48
20,956
-0.67(-1.85%)
Oct 23, 2018
35.67
36.22
35.64
36.15
3,771
-0.73(-1.98%)
Oct 22, 2018
36.61
36.98
36.61
36.88
11,265
+1.76(+5.01%)
Oct 19, 2018
35.44
35.44
35.12
35.12
5,600
+1.09(+3.20%)
Oct 18, 2018
34.50
34.50
34.02
34.03
14,575
-1.14(-3.24%)
Oct 17, 2018
35.38
35.38
35.10
35.17
6,396
-0.43(-1.21%)
Oct 16, 2018
35.55
35.65
35.50
35.60
5,856
-0.12(-0.34%)
Oct 15, 2018
35.67
35.79
35.64
35.72
15,009
-0.40(-1.11%)
Oct 12, 2018
36.20
36.20
35.88
36.12
6,000
+0.09(+0.25%)
Oct 11, 2018
35.57
36.04
35.57
36.03
19,319
-0.37(-1.01%)
Oct 10, 2018
37.03
37.03
36.40
36.40
4,358
-0.92(-2.47%)
Oct 09, 2018
37.32
37.32
37.26
37.32
4,185
-0.09(-0.24%)
Oct 08, 2018
37.11
37.41
37.05
37.41
3,038
-0.58(-1.53%)
Oct 05, 2018
37.72
37.99
37.57
37.99
37,300
+0.26(+0.69%)
Oct 04, 2018
38.08
38.08
37.54
37.73
31,269
-0.81(-2.10%)
Oct 03, 2018
38.79
38.79
38.42
38.54
4,381
-0.19(-0.50%)
Oct 02, 2018
38.68
38.78
38.68
38.73
1,523
-0.64(-1.62%)
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
.