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, 2011
40.40
40.41
40.32
40.39
36,464
+0.07(+0.17%)
Feb 25, 2011
40.24
40.35
40.23
40.32
29,620
+0.10(+0.25%)
Feb 24, 2011
40.22
40.29
40.21
40.22
13,534
-0.05(-0.12%)
Feb 23, 2011
40.23
40.32
40.22
40.27
18,283
-0.01(-0.03%)
Feb 22, 2011
40.33
40.35
40.25
40.28
22,641
-0.02(-0.05%)
Feb 18, 2011
40.34
40.38
40.29
40.30
16,537
-0.08(-0.20%)
Feb 17, 2011
40.38
40.50
40.23
40.38
43,598
+0.09(+0.23%)
Feb 16, 2011
40.31
40.35
40.28
40.29
27,717
+0.06(+0.14%)
Feb 15, 2011
40.26
40.27
40.22
40.23
15,198
+0.07(+0.17%)
Feb 14, 2011
40.13
40.20
40.12
40.16
23,494
-0.00(-0.00%)
Feb 11, 2011
40.19
40.22
40.16
40.16
25,080
-0.09(-0.22%)
Feb 10, 2011
40.23
40.31
40.23
40.25
18,151
-0.08(-0.19%)
Feb 09, 2011
40.21
40.34
40.21
40.33
26,758
+0.04(+0.09%)
Feb 08, 2011
40.27
40.31
40.27
40.29
10,262
+0.08(+0.20%)
Feb 07, 2011
40.11
40.25
40.11
40.21
14,193
-0.01(-0.02%)
Feb 04, 2011
40.28
40.31
40.19
40.22
19,474
-0.11(-0.28%)
Feb 03, 2011
40.30
40.37
40.26
40.33
61,335
+0.05(+0.12%)
Feb 02, 2011
40.38
40.43
40.20
40.28
57,844
-0.06(-0.15%)
Feb 01, 2011
40.21
40.36
40.21
40.34
33,485
+0.13(+0.32%)
Jan 31, 2011
40.21
40.21
40.15
40.21
73,493
-0.05(-0.12%)
Jan 28, 2011
40.32
40.33
40.22
40.26
60,789
-0.10(-0.25%)
Jan 27, 2011
40.42
40.51
40.35
40.36
37,820
-0.03(-0.07%)
Jan 26, 2011
40.36
40.39
40.34
40.39
45,764
+0.05(+0.12%)
Jan 25, 2011
40.38
40.40
40.32
40.34
40,608
-0.03(-0.07%)
Jan 24, 2011
40.40
40.44
40.34
40.37
134,793
+0.05(+0.12%)
Jan 21, 2011
40.37
40.46
40.30
40.32
46,558
+0.04(+0.10%)
Jan 20, 2011
40.38
40.38
40.26
40.28
28,195
-0.02(-0.05%)
Jan 19, 2011
40.42
40.43
40.30
40.30
39,034
-0.16(-0.38%)
Jan 18, 2011
40.47
40.57
40.42
40.45
135,127
+0.02(+0.04%)
Jan 14, 2011
40.53
40.53
40.39
40.44
133,249
-0.12(-0.30%)
Jan 13, 2011
40.63
40.63
40.52
40.56
109,584
-0.01(-0.02%)
Jan 12, 2011
40.78
40.78
40.55
40.57
192,587
+0.05(+0.12%)
Jan 11, 2011
40.46
40.61
40.46
40.52
256,190
+0.15(+0.37%)
Jan 10, 2011
40.30
40.37
40.30
40.37
105,417
+0.01(+0.02%)
Jan 07, 2011
40.42
40.55
40.32
40.36
96,639
-0.08(-0.20%)
Jan 06, 2011
40.53
40.58
40.39
40.44
347,735
-0.03(-0.07%)
Jan 05, 2011
40.39
40.65
40.34
40.47
165,279
-0.10(-0.25%)
Jan 04, 2011
40.60
40.60
40.53
40.57
26,748
-0.08(-0.18%)
Jan 03, 2011
40.61
40.67
40.60
40.65
35,559
+0.08(+0.18%)
Dec 31, 2010
40.53
40.59
40.53
40.57
20,073
+0.17(+0.42%)
Dec 30, 2010
40.36
40.45
40.36
40.40
19,208
+0.05(+0.12%)
Dec 29, 2010
40.60
40.60
40.35
40.35
41,443
-0.13(-0.32%)
Dec 28, 2010
40.26
40.48
40.26
40.48
83,625
+0.16(+0.40%)
Dec 27, 2010
40.35
40.41
40.25
40.32
32,760
+0.09(+0.22%)
Dec 23, 2010
40.28
40.31
40.23
40.23
19,657
-0.06(-0.15%)
Dec 22, 2010
40.27
40.42
40.24
40.29
39,508
+0.01(+0.02%)
Dec 21, 2010
40.20
40.31
40.18
40.28
57,447
+0.23(+0.57%)
Dec 20, 2010
40.08
40.47
39.99
40.05
131,898
+0.02(+0.06%)
Dec 17, 2010
40.02
40.02
40.02
40.02
690
+0.02(+0.06%)
Dec 16, 2010
40.15
40.15
40.00
40.00
1,508
-0.07(-0.17%)
Dec 15, 2010
40.10
40.19
40.06
40.07
6,369
-0.11(-0.28%)
Dec 14, 2010
40.06
40.24
40.06
40.18
7,098
+0.11(+0.27%)
Dec 13, 2010
40.08
40.25
40.07
40.07
4,700
+0.00(+0.00%)
Dec 10, 2010
40.04
40.10
40.04
40.07
53,268
-0.16(-0.40%)
Dec 09, 2010
40.03
40.23
40.01
40.23
4,906
+0.03(+0.07%)
Dec 08, 2010
40.12
40.20
40.00
40.20
3,453
+0.08(+0.20%)
Dec 07, 2010
40.13
40.20
40.12
40.12
2,520
+0.02(+0.05%)
Dec 06, 2010
40.13
40.13
40.10
40.10
2,500
-0.05(-0.11%)
Dec 03, 2010
40.10
40.15
40.04
40.15
6,517
-0.00(-0.01%)
Dec 02, 2010
40.06
40.15
40.06
40.15
1,110
+0.09(+0.22%)
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
.