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 (%)
Mar 28, 2013
41.84
41.84
41.57
41.74
7,501
+0.03(+0.07%)
Mar 27, 2013
41.74
41.84
41.70
41.71
6,381
-0.08(-0.19%)
Mar 26, 2013
41.66
41.79
41.56
41.79
950
+0.08(+0.19%)
Mar 25, 2013
41.70
41.71
41.60
41.71
5,100
-0.02(-0.06%)
Mar 22, 2013
41.55
41.73
41.52
41.73
5,093
+0.06(+0.15%)
Mar 21, 2013
41.59
41.68
41.59
41.67
4,990
+0.05(+0.11%)
Mar 20, 2013
41.71
41.71
41.58
41.62
7,040
+0.02(+0.05%)
Mar 19, 2013
41.55
41.63
41.55
41.60
3,304
+0.05(+0.12%)
Mar 18, 2013
41.64
41.65
41.55
41.55
2,400
-0.05(-0.12%)
Mar 15, 2013
41.74
41.74
41.57
41.60
6,925
+0.03(+0.07%)
Mar 14, 2013
41.57
41.57
41.54
41.57
2,891
+0.03(+0.07%)
Mar 13, 2013
41.39
41.60
41.39
41.54
4,423
+0.01(+0.02%)
Mar 12, 2013
41.54
41.60
41.53
41.53
6,560
+0.01(+0.03%)
Mar 11, 2013
41.58
41.59
41.50
41.52
4,750
-0.06(-0.14%)
Mar 08, 2013
41.50
41.65
41.50
41.58
11,232
-0.01(-0.02%)
Mar 07, 2013
41.56
41.61
41.53
41.59
1,800
+0.01(+0.02%)
Mar 06, 2013
41.50
41.59
41.50
41.58
8,952
+0.11(+0.27%)
Mar 05, 2013
41.64
41.64
41.47
41.47
6,898
+0.00(+0.00%)
Mar 04, 2013
41.44
41.50
41.43
41.47
6,350
-0.06(-0.14%)
Mar 01, 2013
41.42
41.53
41.42
41.53
7,344
+0.10(+0.24%)
Feb 28, 2013
41.42
41.49
41.30
41.43
1,590
-0.02(-0.05%)
Feb 27, 2013
41.39
41.49
41.39
41.45
2,150
+0.02(+0.05%)
Feb 26, 2013
41.40
41.46
41.33
41.43
5,584
+0.10(+0.24%)
Feb 22, 2013
41.32
41.37
41.32
41.33
2,925
+0.00(+0.01%)
Feb 21, 2013
41.37
41.38
41.28
41.33
4,425
-0.08(-0.20%)
Feb 20, 2013
41.43
41.43
41.38
41.41
8,280
+0.08(+0.19%)
Feb 19, 2013
41.37
41.45
41.32
41.33
5,954
-0.05(-0.12%)
Feb 15, 2013
41.40
41.44
41.37
41.38
2,273
+0.01(+0.02%)
Feb 14, 2013
41.36
41.44
41.36
41.37
4,100
-0.05(-0.12%)
Feb 13, 2013
41.36
41.42
41.26
41.42
12,500
+0.11(+0.27%)
Feb 12, 2013
41.37
41.37
41.30
41.31
3,354
-0.09(-0.22%)
Feb 11, 2013
41.34
41.40
41.32
41.40
2,228
+0.01(+0.02%)
Feb 08, 2013
41.36
41.41
41.34
41.39
2,354
+0.05(+0.12%)
Feb 07, 2013
41.26
41.36
41.26
41.34
5,291
+0.12(+0.29%)
Feb 06, 2013
41.24
41.30
41.21
41.22
2,600
-0.02(-0.06%)
Feb 04, 2013
41.24
41.27
41.24
41.25
5,646
-0.07(-0.18%)
Feb 01, 2013
41.32
41.36
41.25
41.32
4,388
-0.05(-0.12%)
Jan 31, 2013
41.36
41.37
41.31
41.37
3,067
+0.05(+0.13%)
Jan 30, 2013
41.36
41.41
41.31
41.32
6,213
-0.03(-0.06%)
Jan 29, 2013
41.29
41.37
41.29
41.34
4,469
+0.04(+0.10%)
Jan 28, 2013
41.25
41.36
41.21
41.30
15,138
-0.04(-0.10%)
Jan 25, 2013
41.51
41.51
41.29
41.34
18,067
-0.16(-0.39%)
Jan 24, 2013
41.58
41.58
41.50
41.50
4,833
-0.05(-0.12%)
Jan 23, 2013
41.59
41.59
41.53
41.55
6,497
+0.01(+0.02%)
Jan 22, 2013
41.55
41.55
41.51
41.54
20,645
+0.02(+0.05%)
Jan 18, 2013
41.49
41.55
41.48
41.52
7,000
+0.03(+0.07%)
Jan 17, 2013
41.60
41.62
41.48
41.49
18,025
-0.05(-0.12%)
Jan 16, 2013
41.61
41.61
41.50
41.54
10,409
-0.10(-0.24%)
Jan 15, 2013
41.56
41.64
41.56
41.64
2,556
-0.02(-0.05%)
Jan 14, 2013
41.84
41.84
41.49
41.66
115,805
+0.07(+0.16%)
Jan 11, 2013
41.73
41.83
41.56
41.59
10,980
+0.06(+0.15%)
Jan 10, 2013
41.61
41.72
41.43
41.53
15,075
-0.23(-0.55%)
Jan 09, 2013
41.68
41.76
41.68
41.76
1,743
+0.14(+0.34%)
Jan 08, 2013
41.60
41.74
41.60
41.62
4,050
-0.01(-0.02%)
Jan 07, 2013
41.52
41.64
41.51
41.63
4,378
+0.07(+0.17%)
Jan 04, 2013
41.60
41.63
41.45
41.56
5,825
-0.03(-0.07%)
Jan 03, 2013
41.42
41.65
41.42
41.59
4,900
+0.17(+0.41%)
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
.