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, 2016
42.30
42.30
42.30
42.30
101
+0.44(+1.05%)
Mar 30, 2016
41.78
41.86
41.78
41.86
2,277
+0.16(+0.39%)
Mar 28, 2016
41.52
41.70
41.52
41.70
54
-0.30(-0.71%)
Mar 24, 2016
42.00
42.00
42.00
42.00
300
+0.00(+0.00%)
Mar 23, 2016
42.00
42.49
42.00
42.00
12,612
-0.38(-0.90%)
Mar 22, 2016
42.10
42.41
41.99
42.38
5,443
+0.14(+0.33%)
Mar 21, 2016
42.06
42.25
41.90
42.24
3,169
-0.13(-0.31%)
Mar 18, 2016
42.40
42.40
41.90
42.37
2,122
+0.23(+0.55%)
Mar 17, 2016
42.00
42.14
42.00
42.14
823
+0.09(+0.21%)
Mar 16, 2016
42.60
42.60
41.95
42.05
1,200
+0.75(+1.82%)
Mar 15, 2016
41.25
41.30
41.25
41.30
500
-1.30(-3.05%)
Mar 14, 2016
42.60
42.60
42.60
42.60
750
+0.09(+0.21%)
Mar 09, 2016
41.86
42.51
41.86
42.51
190
+0.61(+1.46%)
Mar 08, 2016
41.86
41.98
41.86
41.90
1,760
+0.05(+0.12%)
Mar 07, 2016
41.90
42.01
41.28
41.85
2,555
-0.09(-0.21%)
Mar 04, 2016
41.76
42.05
41.19
41.94
7,039
+0.82(+2.00%)
Mar 03, 2016
41.95
42.06
41.12
41.12
9,160
-0.60(-1.44%)
Mar 02, 2016
41.50
41.80
40.86
41.72
6,837
+0.00(+0.00%)
Mar 01, 2016
41.61
41.72
41.27
41.72
2,423
+0.25(+0.61%)
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%)
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
.