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 (%)
Feb 28, 2005
18.42
18.65
18.42
18.60
2,500
+0.22(+1.20%)
Feb 25, 2005
18.40
18.40
18.29
18.38
2,300
-0.04(-0.22%)
Feb 24, 2005
18.50
18.50
18.40
18.42
1,500
-0.18(-0.97%)
Feb 23, 2005
18.72
18.72
18.60
18.60
1,000
-0.21(-1.12%)
Feb 22, 2005
18.75
18.81
18.75
18.81
300
-0.14(-0.74%)
Feb 18, 2005
18.95
18.95
18.95
18.95
0
+0.00(+0.00%)
Feb 17, 2005
18.96
18.96
18.95
18.95
400
+0.04(+0.21%)
Feb 16, 2005
18.91
18.91
18.91
18.91
0
+0.00(+0.00%)
Feb 15, 2005
18.80
18.94
18.80
18.91
24,300
+0.11(+0.59%)
Feb 14, 2005
19.04
19.04
18.63
18.80
7,200
-0.33(-1.73%)
Feb 11, 2005
19.10
19.13
19.10
19.13
900
-0.12(-0.62%)
Feb 10, 2005
19.25
19.25
19.25
19.25
0
+0.00(+0.00%)
Feb 09, 2005
19.40
19.40
19.25
19.25
900
-0.15(-0.77%)
Feb 08, 2005
19.40
19.40
19.40
19.40
400
-0.07(-0.36%)
Feb 07, 2005
19.47
19.47
19.47
19.47
0
+0.00(+0.00%)
Feb 04, 2005
19.47
19.47
19.47
19.47
0
+0.00(+0.00%)
Feb 03, 2005
19.47
19.47
19.47
19.47
0
+0.00(+0.00%)
Feb 02, 2005
19.47
19.47
19.47
19.47
200
+0.00(+0.00%)
Feb 01, 2005
19.49
19.49
19.47
19.47
400
-0.13(-0.66%)
Jan 31, 2005
19.60
19.60
19.60
19.60
200
+0.00(+0.00%)
Jan 28, 2005
19.60
19.60
19.60
19.60
0
+0.00(+0.00%)
Jan 27, 2005
19.60
19.60
19.60
19.60
0
+0.00(+0.00%)
Jan 26, 2005
19.60
19.60
19.60
19.60
300
-0.15(-0.76%)
Jan 25, 2005
19.75
19.75
19.75
19.75
200
-0.10(-0.50%)
Jan 24, 2005
19.94
19.94
19.85
19.85
1,000
-0.15(-0.75%)
Jan 21, 2005
19.97
20.01
19.97
20.00
1,000
-0.07(-0.35%)
Jan 20, 2005
20.07
20.07
20.07
20.07
0
+0.00(+0.00%)
Jan 19, 2005
20.07
20.07
20.07
20.07
0
+0.00(+0.00%)
Jan 18, 2005
20.07
20.07
20.07
20.07
0
+0.00(+0.00%)
Jan 14, 2005
19.75
20.07
19.75
20.07
30,800
+0.32(+1.62%)
Jan 13, 2005
19.75
19.75
19.75
19.75
0
+0.00(+0.00%)
Jan 12, 2005
19.75
19.75
19.75
19.75
0
+0.00(+0.00%)
Jan 11, 2005
19.75
19.75
19.75
19.75
32,100
-0.05(-0.25%)
Jan 10, 2005
19.80
19.80
19.80
19.80
0
+0.00(+0.00%)
Jan 07, 2005
20.00
20.00
19.80
19.80
1,000
-0.20(-1.00%)
Jan 06, 2005
20.04
20.04
20.00
20.00
600
+0.00(+0.00%)
Jan 05, 2005
20.00
20.00
20.00
20.00
100
+0.00(+0.00%)
Jan 04, 2005
20.00
20.00
20.00
20.00
100
+0.01(+0.05%)
Jan 03, 2005
20.15
20.15
19.99
19.99
1,500
-0.01(-0.05%)
Dec 31, 2004
20.00
20.00
20.00
20.00
0
+0.00(+0.00%)
Dec 30, 2004
19.70
20.02
19.70
20.00
30,700
+0.22(+1.11%)
Dec 29, 2004
19.75
19.78
19.63
19.78
10,000
-0.12(-0.60%)
Dec 28, 2004
20.42
20.42
19.90
19.90
2,600
-0.65(-3.16%)
Dec 27, 2004
20.80
20.80
20.50
20.55
2,400
-0.27(-1.30%)
Dec 23, 2004
20.77
20.83
20.77
20.82
1,200
+0.08(+0.39%)
Dec 22, 2004
20.35
20.74
20.35
20.74
2,200
+0.49(+2.42%)
Dec 21, 2004
20.52
20.52
20.25
20.25
8,200
-0.30(-1.46%)
Dec 20, 2004
19.70
20.55
19.70
20.55
7,700
+0.70(+3.53%)
Dec 17, 2004
19.80
19.85
19.80
19.85
500
+0.11(+0.56%)
Dec 16, 2004
19.74
19.74
19.74
19.74
600
+0.05(+0.25%)
Dec 15, 2004
19.60
19.69
19.60
19.69
700
+0.14(+0.72%)
Dec 14, 2004
19.48
19.55
19.48
19.55
500
+0.09(+0.46%)
Dec 13, 2004
19.48
19.50
19.40
19.46
4,200
+0.02(+0.10%)
Dec 10, 2004
19.44
19.44
19.44
19.44
0
+0.00(+0.00%)
Dec 09, 2004
19.41
19.50
19.40
19.44
7,900
-0.07(-0.36%)
Dec 08, 2004
19.51
19.51
19.51
19.51
0
+0.00(+0.00%)
Dec 07, 2004
19.51
19.51
19.51
19.51
200
+0.01(+0.05%)
Dec 06, 2004
19.35
19.50
19.35
19.50
6,100
+0.30(+1.56%)
Dec 03, 2004
19.20
19.20
19.20
19.20
1,000
+0.07(+0.37%)
Dec 02, 2004
19.00
19.13
19.00
19.13
3,100
+0.00(+0.00%)
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
.