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, 2016
41.49
41.49
41.37
41.47
662
+0.07(+0.16%)
Feb 26, 2016
41.25
41.40
41.25
41.40
431
-0.31(-0.74%)
Feb 25, 2016
41.55
41.71
41.53
41.71
2,075
+0.21(+0.51%)
Feb 24, 2016
41.60
41.60
41.50
41.50
223
-0.10(-0.24%)
Feb 23, 2016
41.17
41.60
41.17
41.60
417
+0.04(+0.10%)
Feb 22, 2016
41.26
41.56
41.26
41.56
396
+0.33(+0.80%)
Feb 19, 2016
41.23
41.23
41.23
41.23
100
-1.06(-2.51%)
Feb 17, 2016
42.07
42.34
41.22
42.29
264
+0.69(+1.66%)
Feb 16, 2016
41.28
41.70
41.28
41.60
1,415
+0.43(+1.04%)
Feb 12, 2016
41.50
41.17
41.17
41.17
700
-0.08(-0.20%)
Feb 11, 2016
41.51
41.59
41.16
41.25
3,141
+0.10(+0.24%)
Feb 10, 2016
41.12
41.55
41.10
41.15
4,676
-0.12(-0.28%)
Feb 09, 2016
41.55
41.55
41.27
41.27
2,482
-0.79(-1.88%)
Feb 08, 2016
41.05
42.06
41.05
42.06
1,953
+0.77(+1.86%)
Feb 05, 2016
41.50
41.50
40.97
41.29
5,205
+0.43(+1.05%)
Feb 04, 2016
40.84
42.19
40.84
40.86
2,343
+0.18(+0.44%)
Feb 03, 2016
40.84
41.20
40.54
40.68
1,884
-0.48(-1.16%)
Feb 02, 2016
40.53
41.16
40.53
41.16
1,350
+0.45(+1.11%)
Feb 01, 2016
41.00
41.11
40.71
40.71
1,917
-0.33(-0.81%)
Jan 29, 2016
41.02
41.04
41.02
41.04
502
-0.20(-0.47%)
Jan 28, 2016
40.93
41.23
40.79
41.23
2,611
+0.44(+1.07%)
Jan 27, 2016
40.91
41.20
40.77
40.80
8,142
+0.30(+0.74%)
Jan 26, 2016
40.41
40.50
40.41
40.50
1,171
+0.09(+0.22%)
Jan 25, 2016
40.26
40.41
40.26
40.41
255
+0.27(+0.68%)
Jan 22, 2016
40.95
40.95
40.14
40.14
3,841
+0.03(+0.07%)
Jan 21, 2016
40.71
40.71
40.11
40.11
1,752
-0.61(-1.50%)
Jan 20, 2016
40.60
40.85
40.05
40.72
1,733
-0.02(-0.05%)
Jan 19, 2016
39.92
40.88
39.92
40.74
7,143
+0.21(+0.52%)
Jan 15, 2016
40.48
40.53
40.53
40.53
2,600
-0.33(-0.81%)
Jan 14, 2016
40.55
40.90
39.89
40.86
4,201
+0.16(+0.39%)
Jan 13, 2016
40.70
41.15
40.63
40.70
1,026
+0.58(+1.45%)
Jan 12, 2016
40.17
40.62
40.12
40.12
753
-0.63(-1.55%)
Jan 11, 2016
40.63
41.69
40.02
40.75
4,510
+0.83(+2.08%)
Jan 08, 2016
39.91
40.26
39.91
39.92
1,030
-0.41(-1.03%)
Jan 07, 2016
40.32
40.33
39.97
40.33
1,567
+0.10(+0.26%)
Jan 06, 2016
40.23
40.23
40.23
40.23
600
-0.93(-2.25%)
Jan 05, 2016
40.80
41.25
40.38
41.16
12,401
+0.90(+2.24%)
Jan 04, 2016
40.09
41.18
39.89
40.26
2,771
-0.96(-2.33%)
Dec 31, 2015
41.15
41.22
41.22
41.22
800
-0.03(-0.07%)
Dec 30, 2015
40.83
41.25
40.83
41.25
612
+0.19(+0.46%)
Dec 29, 2015
40.65
41.15
40.65
41.06
3,606
+0.31(+0.76%)
Dec 28, 2015
40.90
41.05
40.59
40.75
4,276
-0.23(-0.57%)
Dec 24, 2015
40.98
40.98
40.98
40.98
600
-0.41(-1.00%)
Dec 23, 2015
40.57
41.40
40.57
41.40
650
+0.20(+0.48%)
Dec 21, 2015
40.98
41.20
40.97
41.20
30
+0.09(+0.23%)
Dec 18, 2015
41.10
41.10
41.05
41.10
3,485
+0.10(+0.25%)
Dec 17, 2015
41.31
41.40
40.87
41.00
1,447
-0.36(-0.88%)
Dec 15, 2015
41.34
41.36
41.34
41.36
98
+0.00(+0.01%)
Dec 14, 2015
41.43
41.43
41.36
41.36
900
-0.16(-0.38%)
Dec 11, 2015
41.39
41.52
41.39
41.52
1,177
-0.48(-1.15%)
Dec 09, 2015
42.00
42.00
42.00
42.00
200
+0.00(+0.00%)
Dec 08, 2015
41.99
42.00
41.58
42.00
1,391
+0.13(+0.30%)
Dec 07, 2015
41.70
41.87
41.70
41.87
490
-0.64(-1.49%)
Dec 04, 2015
42.51
42.51
42.51
42.51
432
+0.70(+1.66%)
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
.