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 (%)
Dec 31, 2002
11.22
11.22
11.22
11.22
0
+0.00(+0.00%)
Dec 27, 2002
11.22
11.22
11.22
11.22
600
+0.07(+0.63%)
Dec 26, 2002
11.15
11.15
11.15
11.15
1,900
+0.01(+0.09%)
Dec 24, 2002
11.14
11.14
11.14
11.14
0
+0.00(+0.00%)
Dec 23, 2002
11.02
11.19
11.02
11.14
3,200
+0.14(+1.27%)
Dec 20, 2002
11.00
11.00
11.00
11.00
2,900
+0.05(+0.46%)
Dec 19, 2002
10.95
10.95
10.95
10.95
0
+0.00(+0.00%)
Dec 18, 2002
11.11
11.11
10.95
10.95
3,000
-0.25(-2.23%)
Dec 17, 2002
11.00
11.20
11.00
11.20
3,700
+0.33(+3.04%)
Dec 16, 2002
10.75
10.87
10.75
10.87
1,200
+0.16(+1.49%)
Dec 13, 2002
10.70
10.71
10.70
10.71
3,000
+0.01(+0.09%)
Dec 12, 2002
10.70
10.70
10.70
10.70
0
+0.00(+0.00%)
Dec 11, 2002
10.71
10.71
10.70
10.70
400
+0.00(+0.00%)
Dec 10, 2002
11.09
11.09
10.70
10.70
11,400
-0.35(-3.17%)
Dec 09, 2002
11.09
11.09
11.05
11.05
2,100
-0.01(-0.09%)
Dec 06, 2002
11.06
11.06
11.06
11.06
300
+0.01(+0.09%)
Dec 05, 2002
11.05
11.05
11.05
11.05
500
-0.05(-0.45%)
Dec 04, 2002
11.06
11.10
11.06
11.10
200
+0.00(+0.00%)
Dec 03, 2002
11.10
11.10
11.10
11.10
1,000
-0.15(-1.33%)
Dec 02, 2002
11.15
11.27
11.11
11.25
3,500
+0.00(+0.00%)
Nov 29, 2002
11.25
11.25
11.25
11.25
300
-0.01(-0.09%)
Nov 27, 2002
11.11
11.27
11.11
11.26
8,200
+0.02(+0.18%)
Nov 26, 2002
11.24
11.24
11.24
11.24
0
+0.00(+0.00%)
Nov 25, 2002
11.15
11.24
11.15
11.24
2,800
-0.01(-0.09%)
Nov 22, 2002
11.00
11.25
11.00
11.25
3,200
+0.24(+2.18%)
Nov 21, 2002
11.01
11.01
11.01
11.01
100
-0.14(-1.26%)
Nov 20, 2002
11.07
11.15
11.07
11.15
2,800
+0.07(+0.63%)
Nov 19, 2002
11.24
11.24
11.02
11.08
1,800
-0.23(-2.03%)
Nov 18, 2002
11.15
11.31
11.15
11.31
4,100
+0.08(+0.71%)
Nov 15, 2002
11.00
11.23
11.00
11.23
800
+0.13(+1.17%)
Nov 14, 2002
11.00
11.22
11.00
11.10
1,100
+0.00(+0.00%)
Nov 13, 2002
11.30
11.30
11.10
11.10
1,500
-0.15(-1.33%)
Nov 12, 2002
11.25
11.25
11.25
11.25
200
-0.01(-0.09%)
Nov 11, 2002
11.30
11.30
11.26
11.26
1,300
-0.09(-0.79%)
Nov 08, 2002
11.25
11.35
11.15
11.35
6,200
+0.35(+3.18%)
Nov 07, 2002
11.05
11.05
11.00
11.00
3,000
-0.19(-1.70%)
Nov 06, 2002
11.11
11.19
10.85
11.19
9,200
-0.06(-0.53%)
Nov 05, 2002
11.05
11.25
11.05
11.25
1,500
+0.10(+0.90%)
Nov 04, 2002
11.15
11.15
11.05
11.15
5,000
-0.10(-0.89%)
Nov 01, 2002
10.75
11.25
10.75
11.25
9,800
+0.35(+3.21%)
Oct 31, 2002
9.840
11.25
9.840
10.90
17,800
+1.06(+10.77%)
Oct 30, 2002
9.600
9.840
9.600
9.840
1,500
+0.24(+2.50%)
Oct 29, 2002
9.600
9.600
9.600
9.600
4,000
+0.00(+0.00%)
Oct 28, 2002
9.600
9.600
9.600
9.600
1,500
+0.10(+1.05%)
Oct 25, 2002
9.330
9.500
9.330
9.500
9,500
+0.20(+2.15%)
Oct 24, 2002
9.280
9.300
9.220
9.300
4,800
+0.15(+1.64%)
Oct 23, 2002
9.150
9.150
9.150
9.150
100
-0.15(-1.61%)
Oct 22, 2002
9.500
9.500
9.300
9.300
160,000
-0.35(-3.63%)
Oct 21, 2002
9.650
9.650
9.650
9.650
100
-0.04(-0.41%)
Oct 18, 2002
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Oct 17, 2002
9.690
9.690
9.690
9.690
1,300
+0.01(+0.10%)
Oct 16, 2002
9.500
9.700
9.500
9.680
6,500
+0.31(+3.31%)
Oct 15, 2002
9.370
9.370
9.370
9.370
0
+0.00(+0.00%)
Oct 14, 2002
9.370
9.370
9.370
9.370
100
-0.31(-3.20%)
Oct 11, 2002
9.350
9.680
9.320
9.680
5,400
+0.23(+2.43%)
Oct 10, 2002
9.650
9.650
9.450
9.450
3,000
-0.15(-1.56%)
Oct 09, 2002
9.600
9.600
9.600
9.600
0
+0.00(+0.00%)
Oct 08, 2002
9.600
9.600
9.600
9.600
0
+0.00(+0.00%)
Oct 07, 2002
9.600
9.600
9.600
9.600
0
+0.00(+0.00%)
Oct 04, 2002
9.600
9.600
9.600
9.600
1,500
-0.10(-1.03%)
Oct 03, 2002
9.700
9.700
9.700
9.700
0
+0.00(+0.00%)
Oct 02, 2002
9.890
9.890
9.700
9.700
70,000
-0.20(-2.02%)
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
.