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, 2006
15.96
15.96
15.96
15.96
0
+0.00(+0.00%)
Feb 27, 2006
15.92
15.96
15.92
15.96
500
+0.02(+0.13%)
Feb 24, 2006
15.94
15.94
15.94
15.94
0
+0.00(+0.00%)
Feb 23, 2006
15.94
15.94
15.94
15.94
0
+0.00(+0.00%)
Feb 22, 2006
15.94
15.94
15.94
15.94
100
+0.04(+0.25%)
Feb 21, 2006
16.07
16.07
15.90
15.90
1,600
-0.18(-1.12%)
Feb 17, 2006
16.08
16.08
16.08
16.08
100
-0.07(-0.43%)
Feb 16, 2006
16.15
16.15
16.15
16.15
0
+0.00(+0.00%)
Feb 15, 2006
15.75
16.15
15.75
16.15
2,800
+0.42(+2.67%)
Feb 14, 2006
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Feb 13, 2006
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Feb 10, 2006
15.67
15.73
15.67
15.73
1,400
+0.08(+0.51%)
Feb 09, 2006
15.62
15.65
15.62
15.65
1,000
+0.05(+0.32%)
Feb 08, 2006
15.60
15.60
15.60
15.60
100
-0.06(-0.38%)
Feb 07, 2006
15.66
15.66
15.66
15.66
0
+0.00(+0.00%)
Feb 06, 2006
15.66
15.66
15.66
15.66
100
-0.09(-0.57%)
Feb 03, 2006
15.55
15.75
15.55
15.75
800
+0.28(+1.81%)
Feb 02, 2006
15.47
15.47
15.47
15.47
100
+0.05(+0.32%)
Feb 01, 2006
15.38
15.42
15.38
15.42
5,000
+0.09(+0.59%)
Jan 31, 2006
15.31
15.33
15.30
15.33
700
+0.01(+0.07%)
Jan 30, 2006
15.30
15.35
15.30
15.32
400
+0.01(+0.07%)
Jan 27, 2006
15.31
15.31
15.31
15.31
0
+0.00(+0.00%)
Jan 26, 2006
15.31
15.31
15.31
15.31
400
+0.02(+0.13%)
Jan 25, 2006
15.29
15.29
15.29
15.29
0
+0.00(+0.00%)
Jan 24, 2006
15.27
15.40
15.27
15.29
3,500
+0.04(+0.26%)
Jan 23, 2006
15.18
15.25
15.18
15.25
700
+0.09(+0.59%)
Jan 20, 2006
15.16
15.16
15.16
15.16
100
+0.01(+0.07%)
Jan 19, 2006
15.16
15.16
15.15
15.15
200
+0.01(+0.07%)
Jan 18, 2006
15.14
15.14
15.14
15.14
100
+0.01(+0.07%)
Jan 17, 2006
15.13
15.13
15.13
15.13
100
+0.01(+0.07%)
Jan 13, 2006
15.15
15.15
15.10
15.12
800
+0.03(+0.20%)
Jan 12, 2006
15.07
15.09
15.07
15.09
500
-0.01(-0.07%)
Jan 11, 2006
15.10
15.10
15.10
15.10
0
+0.00(+0.00%)
Jan 10, 2006
15.07
15.10
15.00
15.10
1,400
+0.09(+0.60%)
Jan 09, 2006
15.15
15.15
15.01
15.01
7,100
-0.24(-1.57%)
Jan 06, 2006
15.25
15.25
15.25
15.25
100
-0.05(-0.33%)
Jan 05, 2006
15.30
15.30
15.30
15.30
0
+0.00(+0.00%)
Jan 04, 2006
15.30
15.30
15.30
15.30
0
+0.00(+0.00%)
Jan 03, 2006
15.30
15.30
15.30
15.30
500
-0.10(-0.65%)
Dec 30, 2005
15.40
15.40
15.40
15.40
0
+0.00(+0.00%)
Dec 29, 2005
15.40
15.40
15.35
15.40
1,700
-0.05(-0.32%)
Dec 28, 2005
15.05
15.45
15.05
15.45
3,100
+0.43(+2.86%)
Dec 27, 2005
15.07
15.14
15.02
15.02
1,700
-0.02(-0.13%)
Dec 23, 2005
15.03
15.04
15.02
15.04
2,200
-0.01(-0.07%)
Dec 22, 2005
15.03
15.06
15.03
15.05
1,100
+0.00(+0.00%)
Dec 21, 2005
15.11
15.11
15.05
15.05
500
-0.07(-0.46%)
Dec 20, 2005
15.12
15.12
15.12
15.12
0
+0.00(+0.00%)
Dec 19, 2005
15.12
15.12
15.12
15.12
200
+0.01(+0.07%)
Dec 16, 2005
15.11
15.11
15.11
15.11
0
+0.00(+0.00%)
Dec 15, 2005
15.11
15.11
15.11
15.11
0
+0.00(+0.00%)
Dec 14, 2005
15.11
15.11
15.11
15.11
200
-0.09(-0.59%)
Dec 13, 2005
15.17
15.20
15.15
15.20
3,400
+0.00(+0.00%)
Dec 12, 2005
15.20
15.20
15.20
15.20
600
-0.10(-0.65%)
Dec 09, 2005
15.20
15.30
15.20
15.30
500
+0.20(+1.32%)
Dec 08, 2005
15.25
15.25
15.00
15.10
2,500
-0.25(-1.63%)
Dec 07, 2005
15.30
15.35
15.25
15.35
1,800
+0.03(+0.20%)
Dec 06, 2005
15.30
15.45
15.30
15.32
1,700
+0.03(+0.20%)
Dec 05, 2005
15.35
15.49
15.29
15.29
1,100
+0.04(+0.26%)
Dec 02, 2005
15.45
15.45
15.24
15.25
2,700
-0.15(-0.97%)
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
.