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 29, 2012
41.06
41.25
41.06
41.17
1,635
+0.10(+0.25%)
Feb 28, 2012
41.10
41.22
41.04
41.06
32,064
-0.05(-0.11%)
Feb 27, 2012
41.21
41.74
41.10
41.11
5,810
-0.03(-0.07%)
Feb 24, 2012
41.09
41.34
41.09
41.14
3,791
+0.04(+0.09%)
Feb 23, 2012
41.47
41.47
41.09
41.10
2,062
-0.12(-0.28%)
Feb 22, 2012
41.25
41.37
41.12
41.22
5,296
-0.02(-0.05%)
Feb 21, 2012
41.30
41.30
41.15
41.24
9,133
+0.18(+0.44%)
Feb 17, 2012
41.13
41.19
41.06
41.06
1,125
+0.00(+0.00%)
Feb 16, 2012
41.09
41.22
41.05
41.06
9,640
-0.19(-0.46%)
Feb 15, 2012
41.25
41.26
41.10
41.25
5,502
+0.15(+0.36%)
Feb 14, 2012
41.03
41.46
41.03
41.10
3,455
-0.05(-0.12%)
Feb 13, 2012
41.11
41.45
41.11
41.15
1,150
+0.05(+0.12%)
Feb 10, 2012
41.11
41.15
41.10
41.10
1,040
-0.10(-0.24%)
Feb 09, 2012
41.31
41.84
41.10
41.20
2,755
-0.14(-0.34%)
Feb 08, 2012
41.17
42.04
41.17
41.34
3,040
+0.27(+0.66%)
Feb 07, 2012
41.25
41.43
41.07
41.07
4,475
-0.13(-0.32%)
Feb 06, 2012
41.28
41.34
41.07
41.20
5,041
-0.01(-0.02%)
Feb 03, 2012
41.12
41.29
41.03
41.21
6,739
+0.15(+0.36%)
Feb 02, 2012
41.22
41.22
41.06
41.06
3,106
-0.13(-0.31%)
Feb 01, 2012
41.23
41.28
41.03
41.19
8,100
+0.03(+0.07%)
Jan 31, 2012
41.20
41.20
41.08
41.16
1,512
+0.02(+0.05%)
Jan 30, 2012
41.11
41.14
41.03
41.14
6,891
+0.07(+0.16%)
Jan 27, 2012
41.15
41.15
41.04
41.07
7,035
+0.03(+0.07%)
Jan 26, 2012
41.17
41.20
41.05
41.05
7,993
-0.06(-0.15%)
Jan 25, 2012
41.19
41.20
41.05
41.11
7,597
-0.08(-0.18%)
Jan 24, 2012
41.15
41.20
41.06
41.19
4,380
+0.06(+0.14%)
Jan 23, 2012
41.06
41.17
41.01
41.13
17,282
+0.00(+0.01%)
Jan 20, 2012
41.09
41.16
41.09
41.12
3,541
-0.05(-0.11%)
Jan 19, 2012
41.10
41.17
40.95
41.17
9,075
+0.14(+0.34%)
Jan 18, 2012
41.20
41.20
41.01
41.03
6,292
+0.03(+0.07%)
Jan 17, 2012
40.91
41.02
40.89
41.00
8,829
+0.16(+0.39%)
Jan 13, 2012
40.95
40.95
40.74
40.84
7,847
-0.08(-0.20%)
Jan 12, 2012
40.94
40.94
40.77
40.92
6,995
-0.01(-0.02%)
Jan 11, 2012
40.89
40.99
40.79
40.93
6,340
+0.01(+0.03%)
Jan 10, 2012
41.20
41.20
40.92
40.92
6,202
-0.23(-0.57%)
Jan 09, 2012
40.90
41.15
40.89
41.15
22,041
+0.14(+0.34%)
Jan 06, 2012
40.93
41.07
40.88
41.01
7,542
+0.00(+0.00%)
Jan 05, 2012
41.07
41.07
40.95
41.01
7,038
-0.03(-0.07%)
Jan 04, 2012
40.89
41.08
40.89
41.04
2,600
+0.09(+0.22%)
Dec 30, 2011
40.94
40.95
40.91
40.95
3,195
+0.01(+0.02%)
Dec 29, 2011
40.82
40.94
40.82
40.94
5,350
+0.05(+0.13%)
Dec 28, 2011
40.79
40.89
40.79
40.89
4,950
-0.02(-0.06%)
Dec 27, 2011
40.86
40.94
40.78
40.91
4,928
+0.04(+0.10%)
Dec 23, 2011
40.83
40.87
40.76
40.87
2,950
-0.03(-0.08%)
Dec 21, 2011
40.80
40.90
40.70
40.90
20,977
+0.11(+0.27%)
Dec 20, 2011
40.77
40.91
40.60
40.79
7,550
+0.22(+0.54%)
Dec 19, 2011
40.78
40.94
40.57
40.57
18,494
+0.05(+0.12%)
Dec 16, 2011
40.65
40.65
40.46
40.52
5,285
-0.13(-0.31%)
Dec 15, 2011
40.57
40.65
40.49
40.65
36,416
+0.14(+0.35%)
Dec 14, 2011
40.50
40.58
40.50
40.51
12,266
+0.01(+0.02%)
Dec 13, 2011
40.55
40.55
40.50
40.50
6,110
-0.15(-0.37%)
Dec 12, 2011
40.56
40.65
40.51
40.65
9,900
+0.00(+0.00%)
Dec 09, 2011
40.57
40.66
40.57
40.65
10,793
-0.02(-0.04%)
Dec 08, 2011
40.68
40.70
40.63
40.67
11,225
-0.08(-0.20%)
Dec 07, 2011
40.80
40.80
40.59
40.75
4,590
+0.09(+0.22%)
Dec 06, 2011
40.77
40.77
40.66
40.66
852
-0.14(-0.34%)
Dec 05, 2011
40.72
40.82
40.72
40.80
3,326
-0.01(-0.02%)
Dec 02, 2011
40.78
40.92
40.78
40.81
5,493
+0.05(+0.12%)
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
.