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, 2015
42.21
42.46
42.20
42.20
1,952
-0.18(-0.42%)
Feb 26, 2015
42.36
42.52
42.36
42.38
472
-0.13(-0.31%)
Feb 25, 2015
42.24
42.77
42.24
42.51
2,202
+0.02(+0.05%)
Feb 24, 2015
42.80
42.80
42.41
42.49
5,805
-0.01(-0.02%)
Feb 23, 2015
42.31
42.50
42.31
42.50
8,627
+0.14(+0.33%)
Feb 20, 2015
42.36
42.36
42.36
42.36
438
-0.27(-0.63%)
Feb 19, 2015
42.26
42.83
42.26
42.63
5,199
+0.23(+0.54%)
Feb 18, 2015
42.34
42.48
42.34
42.40
1,285
+0.10(+0.24%)
Feb 17, 2015
42.19
42.90
42.15
42.30
56,457
-0.31(-0.73%)
Feb 13, 2015
42.61
42.61
42.61
42.61
8,900
-0.11(-0.26%)
Feb 12, 2015
43.27
43.27
42.72
42.72
13,933
+0.26(+0.61%)
Feb 11, 2015
43.14
43.14
42.46
42.46
915
-0.41(-0.96%)
Feb 10, 2015
42.78
43.45
42.70
42.87
46,412
+0.37(+0.87%)
Feb 09, 2015
42.33
42.78
42.33
42.50
1,858
-0.11(-0.26%)
Feb 06, 2015
42.54
42.64
42.52
42.61
1,310
-0.25(-0.57%)
Feb 05, 2015
42.38
42.93
42.38
42.86
2,084
+0.06(+0.13%)
Feb 04, 2015
42.70
43.00
41.85
42.80
43,794
+0.16(+0.37%)
Feb 03, 2015
42.60
42.97
42.51
42.64
6,191
+0.28(+0.66%)
Feb 02, 2015
42.79
42.79
42.35
42.36
36,134
-0.49(-1.14%)
Jan 30, 2015
42.47
42.98
42.45
42.85
46,037
+0.22(+0.52%)
Jan 29, 2015
43.00
43.00
42.60
42.63
1,076
-0.12(-0.27%)
Jan 28, 2015
43.00
43.00
42.65
42.75
1,477
+0.04(+0.08%)
Jan 27, 2015
42.65
43.20
42.62
42.71
47,839
+0.26(+0.61%)
Jan 26, 2015
42.45
42.45
42.45
42.45
1,102
-0.27(-0.62%)
Jan 23, 2015
43.04
43.22
42.45
42.72
61,705
-0.53(-1.23%)
Jan 22, 2015
42.80
43.50
42.37
43.25
75,734
+0.55(+1.29%)
Jan 21, 2015
42.75
43.40
42.70
42.70
30,258
+0.02(+0.05%)
Jan 20, 2015
42.74
42.98
42.68
42.68
25,933
+0.00(+0.00%)
Jan 16, 2015
42.63
42.70
42.63
42.68
1,916
-0.30(-0.70%)
Jan 15, 2015
42.78
42.98
42.76
42.98
1,639
+0.10(+0.23%)
Jan 14, 2015
42.74
42.88
42.39
42.88
40,398
+0.48(+1.13%)
Jan 13, 2015
42.00
42.67
42.00
42.40
9,377
+0.10(+0.24%)
Jan 12, 2015
42.35
42.39
42.30
42.30
1,550
-0.29(-0.67%)
Jan 09, 2015
42.59
42.59
42.59
42.59
291
+0.49(+1.15%)
Jan 08, 2015
42.12
42.20
42.10
42.10
998
-0.11(-0.26%)
Jan 07, 2015
42.04
42.29
42.04
42.21
3,296
+0.06(+0.14%)
Jan 06, 2015
41.97
42.20
41.97
42.15
8,025
+0.14(+0.33%)
Jan 05, 2015
41.95
42.62
41.95
42.01
7,929
-0.19(-0.45%)
Jan 02, 2015
42.07
42.50
41.83
42.20
22,179
+0.18(+0.43%)
Dec 31, 2014
42.12
42.02
42.02
42.02
17,000
+0.12(+0.29%)
Dec 30, 2014
41.90
42.35
41.79
41.90
13,104
+0.04(+0.10%)
Dec 29, 2014
41.79
42.38
41.79
41.86
15,323
-0.48(-1.13%)
Dec 26, 2014
42.00
42.77
41.60
42.34
14,923
+0.35(+0.83%)
Dec 24, 2014
41.86
41.99
41.99
41.99
12,300
-0.01(-0.03%)
Dec 23, 2014
41.91
42.50
41.85
42.00
20,253
+0.00(+0.00%)
Dec 22, 2014
42.09
42.20
41.86
42.00
6,070
+0.00(+0.00%)
Dec 19, 2014
41.39
42.00
41.39
42.00
2,017
+0.01(+0.02%)
Dec 18, 2014
41.23
42.31
32.98
41.99
110,267
-0.09(-0.22%)
Dec 17, 2014
42.08
42.08
42.08
42.08
125
-0.31(-0.73%)
Dec 16, 2014
42.60
42.60
42.26
42.39
630
-0.06(-0.14%)
Dec 15, 2014
42.40
42.70
42.40
42.45
1,169
+0.22(+0.52%)
Dec 12, 2014
42.23
42.23
42.23
42.23
101
-0.19(-0.45%)
Dec 11, 2014
42.39
42.53
42.38
42.42
8,050
+0.13(+0.31%)
Dec 10, 2014
42.37
42.48
42.29
42.29
1,749
+0.14(+0.33%)
Dec 09, 2014
42.43
42.50
42.15
42.15
2,170
-0.29(-0.68%)
Dec 08, 2014
42.42
42.44
42.40
42.44
702
-0.08(-0.19%)
Dec 05, 2014
42.52
42.52
42.52
42.52
210
-0.07(-0.16%)
Dec 04, 2014
42.95
42.95
42.59
42.59
675
-0.01(-0.02%)
Dec 03, 2014
42.67
42.92
42.49
42.60
6,471
-0.15(-0.35%)
Dec 02, 2014
42.75
42.85
42.55
42.75
2,429
+0.10(+0.23%)
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
.