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 26, 2010
40.21
40.32
40.21
40.27
2,750
+0.07(+0.17%)
Feb 25, 2010
40.20
40.20
40.20
40.20
1,000
-0.10(-0.25%)
Feb 24, 2010
40.21
40.32
40.21
40.30
1,725
+0.02(+0.04%)
Feb 23, 2010
40.21
40.31
40.21
40.28
1,350
-0.04(-0.09%)
Feb 22, 2010
40.30
40.32
40.25
40.32
3,853
+0.02(+0.05%)
Feb 19, 2010
40.22
40.30
40.22
40.30
2,765
+0.00(+0.01%)
Feb 18, 2010
40.29
40.39
40.25
40.30
8,253
-0.01(-0.02%)
Feb 17, 2010
40.27
40.31
40.24
40.30
8,187
+0.02(+0.04%)
Feb 16, 2010
40.25
40.29
40.24
40.29
6,550
+0.04(+0.10%)
Feb 12, 2010
40.17
40.25
40.25
40.25
1,400
+0.10(+0.24%)
Feb 11, 2010
40.28
40.28
40.15
40.15
9,367
-0.06(-0.14%)
Feb 10, 2010
40.21
40.21
40.21
40.21
200
-0.09(-0.22%)
Feb 09, 2010
40.28
40.32
40.20
40.30
3,522
+0.07(+0.17%)
Feb 08, 2010
40.22
40.27
40.22
40.23
1,500
-0.04(-0.10%)
Feb 05, 2010
40.26
40.37
40.20
40.27
7,839
-0.02(-0.05%)
Feb 04, 2010
40.30
40.44
40.25
40.29
6,325
-0.01(-0.03%)
Feb 03, 2010
40.30
40.30
40.30
40.30
1,200
-0.04(-0.10%)
Feb 02, 2010
40.36
40.36
40.34
40.34
400
-0.07(-0.17%)
Feb 01, 2010
40.30
40.42
40.30
40.41
14,805
-0.05(-0.12%)
Jan 29, 2010
40.36
40.46
40.36
40.46
1,807
+0.16(+0.40%)
Jan 28, 2010
40.30
40.30
40.30
40.30
950
+0.03(+0.07%)
Jan 27, 2010
40.24
40.32
40.06
40.27
34,812
-0.03(-0.07%)
Jan 26, 2010
40.24
40.33
40.24
40.30
7,110
+0.06(+0.15%)
Jan 25, 2010
40.22
40.33
40.22
40.24
7,775
+0.03(+0.07%)
Jan 22, 2010
40.24
40.28
40.21
40.21
4,420
-0.01(-0.02%)
Jan 21, 2010
40.34
40.34
40.20
40.22
2,700
-0.08(-0.20%)
Jan 20, 2010
40.30
40.33
40.05
40.30
28,650
-0.02(-0.05%)
Jan 19, 2010
40.30
40.34
40.13
40.32
20,726
-0.01(-0.02%)
Jan 15, 2010
40.26
40.33
40.33
40.33
9,200
+0.06(+0.15%)
Jan 14, 2010
40.26
40.30
40.26
40.27
935
-0.03(-0.08%)
Jan 13, 2010
40.30
40.30
40.27
40.30
3,340
+0.07(+0.17%)
Jan 12, 2010
40.23
40.32
40.22
40.23
4,480
-0.08(-0.20%)
Jan 11, 2010
40.32
40.32
40.23
40.31
2,837
-0.00(-0.00%)
Jan 08, 2010
40.25
40.31
40.22
40.31
3,448
+0.06(+0.16%)
Jan 07, 2010
40.27
40.27
40.23
40.25
4,480
+0.03(+0.06%)
Jan 06, 2010
40.24
40.24
40.16
40.22
7,175
+0.05(+0.12%)
Jan 05, 2010
40.16
40.18
40.16
40.17
4,170
-0.08(-0.20%)
Jan 04, 2010
40.25
41.19
40.17
40.25
3,326
+0.03(+0.07%)
Dec 31, 2009
40.17
40.22
40.22
40.22
2,700
+0.02(+0.04%)
Dec 30, 2009
40.17
40.20
40.15
40.20
850
+0.07(+0.18%)
Dec 29, 2009
40.15
40.17
40.13
40.13
1,500
-0.05(-0.11%)
Dec 28, 2009
40.25
40.25
40.15
40.18
4,900
-0.07(-0.18%)
Dec 24, 2009
40.26
40.26
40.18
40.25
2,486
+0.00(+0.00%)
Dec 23, 2009
40.25
40.25
40.19
40.25
4,076
+0.05(+0.13%)
Dec 22, 2009
40.25
40.25
40.19
40.20
2,350
+0.02(+0.04%)
Dec 21, 2009
40.26
40.26
40.17
40.18
2,720
-0.02(-0.04%)
Dec 18, 2009
40.15
40.20
40.15
40.20
1,500
-0.06(-0.16%)
Dec 17, 2009
40.15
40.38
40.15
40.26
13,858
+0.02(+0.04%)
Dec 16, 2009
40.17
40.24
40.16
40.24
735
-0.01(-0.01%)
Dec 15, 2009
40.15
40.25
40.15
40.25
1,791
+0.06(+0.15%)
Dec 14, 2009
40.19
40.20
40.19
40.19
1,105
-0.06(-0.15%)
Dec 11, 2009
40.18
40.28
40.18
40.25
1,023
-0.03(-0.07%)
Dec 10, 2009
40.28
40.28
40.20
40.28
801
+0.00(+0.00%)
Dec 09, 2009
40.28
40.28
40.22
40.28
2,000
+0.04(+0.09%)
Dec 08, 2009
40.30
40.30
40.21
40.24
2,854
+0.01(+0.03%)
Dec 07, 2009
40.24
40.25
40.23
40.23
1,113
-0.03(-0.07%)
Dec 04, 2009
40.35
40.35
40.26
40.26
1,544
-0.08(-0.20%)
Dec 03, 2009
40.25
40.36
40.24
40.34
16,488
+0.09(+0.22%)
Dec 02, 2009
40.32
40.32
40.21
40.25
1,890
-0.07(-0.17%)
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
.