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 27, 2009
40.28
40.44
40.25
40.43
0
+0.14(+0.35%)
Feb 26, 2009
40.29
40.29
40.29
40.29
1,000
-0.03(-0.07%)
Feb 25, 2009
40.32
40.32
40.32
40.32
503
-0.01(-0.02%)
Feb 24, 2009
40.33
40.33
40.33
40.33
1,300
+0.00(+0.00%)
Feb 23, 2009
40.31
40.33
40.31
40.33
600
+0.03(+0.07%)
Feb 20, 2009
40.27
40.30
40.27
40.30
727
-0.03(-0.08%)
Feb 19, 2009
40.30
40.33
40.30
40.33
934
+0.13(+0.33%)
Feb 18, 2009
40.20
40.20
40.20
40.20
700
+0.05(+0.12%)
Feb 17, 2009
40.20
40.20
40.15
40.15
1,850
-0.15(-0.37%)
Feb 13, 2009
40.32
40.32
40.30
40.30
1,242
-0.03(-0.07%)
Feb 12, 2009
40.30
40.34
40.30
40.33
2,105
+0.09(+0.22%)
Feb 11, 2009
40.33
40.33
40.24
40.24
1,232
-0.03(-0.07%)
Feb 10, 2009
40.21
40.30
40.21
40.27
2,400
-0.16(-0.40%)
Feb 09, 2009
40.55
40.55
40.41
40.43
2,772
+0.00(+0.00%)
Feb 06, 2009
40.43
40.43
40.43
40.43
1,000
+0.05(+0.12%)
Feb 05, 2009
40.30
40.39
40.30
40.38
864
+0.08(+0.20%)
Feb 04, 2009
40.25
40.30
40.23
40.30
14,284
+0.08(+0.20%)
Feb 03, 2009
40.58
40.58
40.17
40.22
9,142
+0.29(+0.73%)
Feb 02, 2009
39.78
39.99
39.78
39.93
4,867
+0.25(+0.63%)
Jan 30, 2009
39.69
39.72
39.68
39.68
0
+0.06(+0.15%)
Jan 29, 2009
39.55
39.62
39.55
39.62
2,500
+0.02(+0.05%)
Jan 28, 2009
39.56
39.60
39.49
39.60
1,500
+0.00(+0.00%)
Jan 27, 2009
39.55
39.60
39.55
39.60
1,900
+0.01(+0.03%)
Jan 26, 2009
39.51
39.59
39.50
39.59
565
-0.01(-0.03%)
Jan 23, 2009
39.44
39.60
39.44
39.60
1,980
-0.09(-0.23%)
Jan 22, 2009
39.57
39.69
39.57
39.69
1,775
+0.19(+0.48%)
Jan 21, 2009
39.54
39.54
39.50
39.50
400
-0.07(-0.18%)
Jan 20, 2009
39.57
39.58
39.57
39.57
1,085
+0.01(+0.03%)
Jan 16, 2009
39.46
39.56
39.46
39.56
1,175
+0.08(+0.20%)
Jan 15, 2009
39.48
39.49
39.48
39.48
950
+0.00(+0.00%)
Jan 14, 2009
39.48
39.54
39.45
39.48
2,645
+0.04(+0.10%)
Jan 13, 2009
39.44
39.44
39.44
39.44
225
+0.00(+0.00%)
Jan 12, 2009
39.45
39.46
39.44
39.44
2,025
+0.01(+0.03%)
Jan 09, 2009
39.52
39.52
39.43
39.43
650
+0.02(+0.04%)
Jan 08, 2009
39.45
39.48
39.40
39.41
1,250
-0.11(-0.27%)
Jan 07, 2009
39.71
39.71
39.49
39.52
27,610
-0.09(-0.23%)
Jan 06, 2009
39.61
39.61
39.37
39.61
4,640
+0.02(+0.05%)
Jan 05, 2009
39.59
39.69
39.50
39.59
3,390
+0.04(+0.10%)
Jan 02, 2009
39.54
39.55
39.54
39.55
0
+0.07(+0.18%)
Jan 01, 2009
39.48
39.48
39.43
39.48
0
+0.00(+0.00%)
Dec 31, 2008
39.48
39.48
39.43
39.48
3,055
-0.42(-1.05%)
Dec 30, 2008
39.44
39.90
39.34
39.90
4,215
+0.54(+1.37%)
Dec 29, 2008
39.30
39.45
39.28
39.36
8,505
+0.11(+0.28%)
Dec 26, 2008
39.30
39.33
39.25
39.25
2,652
+0.00(+0.00%)
Dec 24, 2008
39.28
39.28
39.25
39.25
2,352
-0.05(-0.13%)
Dec 23, 2008
39.30
39.39
39.30
39.30
1,300
-0.14(-0.35%)
Dec 22, 2008
39.42
39.47
39.36
39.44
12,330
+0.10(+0.25%)
Dec 19, 2008
39.05
39.37
39.05
39.34
5,724
-0.03(-0.08%)
Dec 18, 2008
39.26
39.89
39.23
39.37
7,710
+0.08(+0.20%)
Dec 17, 2008
39.42
39.53
39.20
39.29
4,167
-0.12(-0.30%)
Dec 16, 2008
39.38
39.41
39.33
39.41
700
-0.02(-0.05%)
Dec 15, 2008
39.33
39.43
39.00
39.43
4,555
+0.04(+0.10%)
Dec 12, 2008
39.39
39.48
39.39
39.39
4,608
+0.04(+0.10%)
Dec 11, 2008
37.90
39.48
37.80
39.35
25,319
+0.07(+0.18%)
Dec 10, 2008
39.34
39.42
39.18
39.28
5,021
+0.02(+0.05%)
Dec 09, 2008
39.28
39.34
39.23
39.26
3,943
-0.11(-0.28%)
Dec 08, 2008
39.26
39.42
39.17
39.37
10,692
+0.10(+0.25%)
Dec 05, 2008
39.54
39.56
38.42
39.27
36,526
+0.22(+0.56%)
Dec 04, 2008
39.04
39.20
38.08
39.05
21,652
+0.12(+0.31%)
Dec 03, 2008
38.91
38.93
37.70
38.93
20,222
-0.17(-0.43%)
Dec 02, 2008
39.20
39.25
39.10
39.10
5,354
-0.19(-0.48%)
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
.