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 31, 2014
41.73
41.96
41.38
41.39
2,765
-0.31(-0.74%)
Mar 28, 2014
41.90
41.90
41.50
41.70
3,627
+0.32(+0.77%)
Mar 27, 2014
41.38
41.38
41.38
41.38
674
-0.32(-0.77%)
Mar 26, 2014
41.59
41.99
41.51
41.70
2,032
-0.07(-0.17%)
Mar 25, 2014
41.75
41.90
41.70
41.77
9,362
+0.03(+0.07%)
Mar 24, 2014
41.76
41.90
41.54
41.74
7,535
+0.14(+0.34%)
Mar 21, 2014
41.47
41.75
41.47
41.60
1,611
+0.15(+0.36%)
Mar 20, 2014
41.65
41.70
41.42
41.45
9,662
-0.20(-0.48%)
Mar 19, 2014
41.51
41.90
41.04
41.65
21,735
-0.30(-0.72%)
Mar 18, 2014
41.90
41.99
41.65
41.95
26,055
+0.00(+0.00%)
Mar 17, 2014
42.10
42.20
41.90
41.95
39,676
-0.25(-0.59%)
Mar 14, 2014
42.50
42.50
41.90
42.20
2,724
-0.13(-0.31%)
Mar 13, 2014
42.04
42.33
41.97
42.33
13,002
+0.29(+0.70%)
Mar 12, 2014
42.02
42.10
42.01
42.04
5,010
-0.31(-0.74%)
Mar 11, 2014
42.35
42.35
42.35
42.35
176
+0.00(+0.00%)
Mar 10, 2014
42.10
42.35
42.10
42.35
6,155
+0.14(+0.34%)
Mar 07, 2014
42.36
42.36
42.20
42.21
1,699
-0.15(-0.36%)
Mar 06, 2014
42.18
42.36
42.18
42.36
1,807
+0.28(+0.67%)
Mar 05, 2014
42.29
42.29
42.04
42.08
1,062
-0.06(-0.14%)
Mar 04, 2014
42.40
42.40
42.05
42.14
1,006
-0.06(-0.14%)
Mar 03, 2014
42.11
42.25
42.07
42.20
3,859
-0.04(-0.09%)
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%)
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
.