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 22, 2017
40.46
101
-1.04(-2.51%)
Feb 16, 2017
41.50
2
+0.86(+2.12%)
Feb 14, 2017
40.64
20
+0.00(+0.00%)
Feb 09, 2017
40.64
40.64
40.64
0
+0.67(+1.68%)
Feb 08, 2017
39.91
40.46
39.88
39.97
2,825
-0.21(-0.52%)
Feb 07, 2017
40.18
40.18
40.18
40.18
1,251
-0.08(-0.20%)
Feb 06, 2017
40.28
40.30
40.26
40.26
1,009
-0.26(-0.64%)
Feb 03, 2017
40.52
40.52
40.52
40.52
1,108
+0.00(+0.00%)
Jan 31, 2017
40.52
50
+0.02(+0.05%)
Jan 30, 2017
40.34
40.50
40.34
40.50
700
+0.04(+0.10%)
Jan 27, 2017
40.30
40.46
40.25
40.46
2,067
-0.14(-0.34%)
Jan 26, 2017
40.21
40.60
40.21
40.60
251
+0.30(+0.74%)
Jan 23, 2017
40.30
40.30
40.30
0
+0.14(+0.35%)
Jan 20, 2017
40.16
40.16
40.16
40.16
201
+0.03(+0.07%)
Jan 19, 2017
40.13
40.13
40.13
40.13
100
-0.22(-0.54%)
Jan 18, 2017
40.35
40.35
40.12
40.35
320
+0.12(+0.29%)
Jan 17, 2017
40.23
40.23
40.23
40.23
216
+0.01(+0.02%)
Jan 12, 2017
40.22
40.22
40.22
0
+0.22(+0.55%)
Jan 10, 2017
40.00
40.00
40.00
0
-0.07(-0.17%)
Jan 09, 2017
40.07
40.07
40.07
40.07
181
+1.36(+3.51%)
Jan 06, 2017
38.71
38.71
38.71
38.71
100
-1.16(-2.91%)
Jan 04, 2017
39.87
36
+0.87(+2.23%)
Jan 03, 2017
38.71
39.00
38.71
39.00
1,520
-0.05(-0.13%)
Dec 30, 2016
39.05
39.05
39.05
0
-0.23(-0.59%)
Dec 29, 2016
38.50
39.38
38.50
39.28
1,150
+0.67(+1.74%)
Dec 28, 2016
38.36
39.30
38.36
38.61
2,425
-0.39(-1.00%)
Dec 27, 2016
38.33
39.23
38.05
39.00
1,829
-0.99(-2.47%)
Dec 20, 2016
39.99
39.99
39.99
0
+0.36(+0.90%)
Dec 16, 2016
39.63
209
+0.37(+0.94%)
Dec 15, 2016
39.26
39.26
39.26
39.26
160
-1.57(-3.84%)
Dec 13, 2016
40.83
39
+1.14(+2.87%)
Dec 09, 2016
39.69
39.69
39.69
0
-0.31(-0.78%)
Dec 08, 2016
39.91
40.00
39.91
40.00
206
-0.11(-0.27%)
Dec 07, 2016
40.11
40.11
40.11
40.11
264
+0.05(+0.12%)
Dec 06, 2016
40.00
40.06
40.00
40.06
630
-0.72(-1.77%)
Dec 05, 2016
40.79
40.90
40.57
40.78
4,578
+1.24(+3.13%)
Dec 02, 2016
39.59
39.59
39.54
39.54
313
-1.06(-2.61%)
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
.