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, 2014
42.08
42.25
42.04
42.24
29,650
-0.06(-0.14%)
Feb 27, 2014
42.26
42.30
42.10
42.30
4,488
+0.01(+0.02%)
Feb 26, 2014
42.31
42.32
42.08
42.29
12,760
-0.21(-0.49%)
Feb 25, 2014
42.69
42.69
42.32
42.50
578
+0.00(+0.00%)
Feb 24, 2014
42.59
42.69
42.50
42.50
5,581
-0.19(-0.44%)
Feb 21, 2014
42.69
42.69
42.55
42.69
733
+0.06(+0.13%)
Feb 20, 2014
42.70
42.70
42.49
42.63
6,476
+0.23(+0.54%)
Feb 19, 2014
42.63
42.63
42.31
42.40
1,681
+0.06(+0.14%)
Feb 18, 2014
42.69
42.69
42.05
42.34
3,105
-0.01(-0.03%)
Feb 14, 2014
42.41
42.35
42.35
42.35
2,100
-0.18(-0.42%)
Feb 13, 2014
42.40
42.67
42.40
42.53
3,394
-0.14(-0.32%)
Feb 12, 2014
42.40
42.67
42.40
42.67
1,068
-0.00(-0.00%)
Feb 11, 2014
42.53
42.67
42.41
42.67
1,932
+0.27(+0.64%)
Feb 10, 2014
42.44
42.44
42.40
42.40
2,665
-0.20(-0.47%)
Feb 07, 2014
42.57
42.60
42.41
42.60
1,800
+0.00(+0.00%)
Feb 06, 2014
42.52
42.71
42.52
42.60
1,106
+0.31(+0.74%)
Feb 05, 2014
42.33
42.56
42.15
42.29
59,632
-0.19(-0.46%)
Feb 04, 2014
42.36
42.80
42.36
42.48
1,435
+0.00(+0.00%)
Feb 03, 2014
42.37
42.68
42.32
42.48
2,633
+0.08(+0.19%)
Jan 31, 2014
42.43
42.45
42.36
42.40
4,153
+0.03(+0.07%)
Jan 30, 2014
42.38
42.83
42.34
42.37
3,052
-0.13(-0.31%)
Jan 29, 2014
42.57
42.57
42.36
42.50
3,874
+0.05(+0.12%)
Jan 28, 2014
42.42
42.55
41.77
42.45
4,677
-0.29(-0.68%)
Jan 27, 2014
42.51
42.75
41.80
42.74
25,751
+0.19(+0.45%)
Jan 24, 2014
42.55
42.60
42.50
42.55
4,095
-0.20(-0.47%)
Jan 23, 2014
42.55
42.75
42.55
42.75
1,226
+0.10(+0.24%)
Jan 22, 2014
42.86
42.86
42.57
42.65
4,870
-0.14(-0.33%)
Jan 21, 2014
42.70
42.79
42.55
42.79
7,720
+0.14(+0.33%)
Jan 17, 2014
42.65
42.65
42.65
42.65
0
+0.00(+0.00%)
Jan 16, 2014
42.76
42.76
42.60
42.65
4,179
-0.15(-0.36%)
Jan 15, 2014
42.80
42.80
42.80
42.80
71
+0.00(+0.00%)
Jan 14, 2014
43.19
43.19
42.80
42.80
3,489
-0.29(-0.66%)
Jan 13, 2014
42.89
43.09
42.82
43.09
1,308
+0.23(+0.54%)
Jan 10, 2014
43.20
43.20
42.76
42.86
2,980
+0.05(+0.12%)
Jan 09, 2014
42.85
42.96
42.76
42.81
4,561
+0.01(+0.02%)
Jan 08, 2014
43.18
43.18
42.75
42.80
12,720
-0.82(-1.88%)
Jan 07, 2014
42.98
43.81
42.98
43.62
5,540
+0.33(+0.76%)
Jan 06, 2014
43.02
43.34
43.00
43.29
1,996
+0.29(+0.67%)
Jan 03, 2014
43.23
43.23
43.00
43.00
3,668
-0.46(-1.05%)
Jan 02, 2014
44.00
45.00
43.30
43.46
1,497
+0.41(+0.95%)
Dec 31, 2013
43.05
43.05
43.05
43.05
3,400
+0.00(+0.00%)
Dec 30, 2013
43.00
43.05
42.85
43.05
2,915
+0.14(+0.33%)
Dec 27, 2013
42.97
42.97
42.70
42.91
1,056
+0.08(+0.18%)
Dec 26, 2013
42.91
42.93
42.81
42.83
4,217
+0.13(+0.31%)
Dec 24, 2013
42.90
42.91
42.70
42.70
981
-0.20(-0.47%)
Dec 23, 2013
43.00
43.00
42.79
42.90
15,096
+0.15(+0.35%)
Dec 20, 2013
42.60
42.75
42.60
42.75
4,944
+0.08(+0.19%)
Dec 19, 2013
42.60
42.89
42.60
42.67
2,885
+0.01(+0.02%)
Dec 18, 2013
42.75
42.81
42.66
42.66
1,604
-0.04(-0.09%)
Dec 17, 2013
42.61
42.70
42.61
42.70
4,626
-0.06(-0.14%)
Dec 16, 2013
42.87
42.87
42.63
42.76
7,876
+0.06(+0.14%)
Dec 13, 2013
42.65
42.70
42.64
42.70
4,851
+0.19(+0.45%)
Dec 12, 2013
42.65
42.73
42.45
42.51
6,790
-0.01(-0.02%)
Dec 11, 2013
42.52
42.65
42.51
42.52
5,156
-0.05(-0.12%)
Dec 10, 2013
42.57
42.62
42.57
42.57
867
-0.08(-0.19%)
Dec 09, 2013
42.44
42.65
42.44
42.65
3,570
+0.18(+0.42%)
Dec 06, 2013
42.53
42.53
42.47
42.47
4,575
-0.09(-0.22%)
Dec 05, 2013
42.52
42.64
42.52
42.56
2,099
+0.05(+0.12%)
Dec 04, 2013
42.51
42.65
42.51
42.51
5,000
+0.07(+0.16%)
Dec 03, 2013
42.44
42.62
42.43
42.44
884
+0.04(+0.09%)
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
.