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 29, 2019
44.52
44.52
44.13
44.13
200
-0.39(-0.89%)
Mar 28, 2019
44.52
44.52
44.52
44.52
0
+0.00(+0.00%)
Mar 27, 2019
44.23
44.52
44.23
44.52
150
+0.00(+0.01%)
Mar 26, 2019
44.52
44.52
44.52
44.52
50
-0.00(-0.01%)
Mar 25, 2019
44.52
44.52
44.52
44.52
50
+0.00(+0.00%)
Mar 22, 2019
44.41
44.85
44.41
44.52
1,800
+0.00(+0.00%)
Mar 21, 2019
44.45
44.87
44.45
44.52
522
-0.02(-0.06%)
Mar 20, 2019
44.98
46.32
44.55
44.55
3,809
+0.29(+0.66%)
Mar 19, 2019
44.48
45.90
44.10
44.26
2,125
-0.34(-0.77%)
Mar 18, 2019
44.97
46.37
43.60
44.60
3,803
-0.30(-0.66%)
Mar 15, 2019
44.90
44.90
44.90
44.90
100
+0.30(+0.66%)
Mar 14, 2019
44.60
44.60
44.60
44.60
0
+0.31(+0.70%)
Mar 13, 2019
44.95
44.95
44.29
44.29
424
-0.14(-0.32%)
Mar 12, 2019
43.44
46.15
42.94
44.43
20,635
+0.01(+0.02%)
Mar 11, 2019
44.55
44.90
44.35
44.42
19,387
-0.25(-0.55%)
Mar 08, 2019
44.42
47.00
44.00
44.67
40,400
+0.07(+0.16%)
Mar 07, 2019
44.61
45.23
44.59
44.59
7,399
-0.55(-1.23%)
Mar 06, 2019
45.06
45.25
43.97
45.15
13,100
-0.00(-0.00%)
Mar 05, 2019
45.19
45.70
44.74
45.15
16,800
+0.34(+0.75%)
Mar 04, 2019
45.08
45.20
44.60
44.82
2,250
+0.07(+0.16%)
Mar 01, 2019
44.88
45.05
44.74
44.74
600
-0.86(-1.88%)
Feb 28, 2019
45.58
45.96
44.52
45.60
23,752
+0.20(+0.45%)
Feb 27, 2019
45.40
45.40
45.40
45.40
0
+0.14(+0.30%)
Feb 26, 2019
45.26
45.26
45.26
45.26
288
+0.30(+0.68%)
Feb 25, 2019
44.87
45.56
44.87
44.95
20,901
-0.06(-0.13%)
Feb 22, 2019
44.68
45.46
44.46
45.02
30,300
+0.18(+0.40%)
Feb 21, 2019
44.75
45.27
44.51
44.84
9,371
-0.02(-0.06%)
Feb 20, 2019
44.56
45.32
44.27
44.86
16,039
+0.16(+0.35%)
Feb 19, 2019
44.65
44.90
44.50
44.70
6,300
-0.20(-0.45%)
Feb 15, 2019
43.91
44.95
43.90
44.91
23,000
+0.70(+1.57%)
Feb 14, 2019
44.45
44.75
44.21
44.21
1,099
-0.40(-0.90%)
Feb 13, 2019
44.26
45.28
43.99
44.61
9,660
+0.12(+0.26%)
Feb 12, 2019
44.35
44.49
44.35
44.49
107
-0.25(-0.55%)
Feb 11, 2019
44.53
44.97
44.37
44.74
1,901
+0.21(+0.47%)
Feb 08, 2019
44.79
44.82
44.40
44.53
4,300
-0.27(-0.61%)
Feb 07, 2019
44.80
44.80
44.80
44.80
4
+0.29(+0.65%)
Feb 06, 2019
44.68
44.98
44.52
44.52
200
-0.12(-0.26%)
Feb 05, 2019
44.56
45.26
43.72
44.63
6,946
-0.22(-0.49%)
Feb 04, 2019
44.50
44.94
44.50
44.85
2,700
-0.20(-0.44%)
Feb 01, 2019
44.69
45.05
44.65
45.05
5,900
+0.18(+0.40%)
Jan 31, 2019
44.62
45.87
44.01
44.87
22,357
+0.14(+0.32%)
Jan 30, 2019
44.69
45.18
44.69
44.73
6,002
+0.35(+0.79%)
Jan 29, 2019
44.64
46.36
44.02
44.38
19,410
-1.62(-3.51%)
Jan 28, 2019
44.57
45.99
44.57
45.99
13,822
+1.19(+2.66%)
Jan 25, 2019
44.27
46.56
43.95
44.80
12,000
-0.18(-0.40%)
Jan 24, 2019
44.30
44.98
44.12
44.98
7,371
+0.78(+1.76%)
Jan 23, 2019
44.40
46.89
43.65
44.20
13,487
+0.00(+0.00%)
Jan 22, 2019
44.20
44.20
44.20
44.20
150
-0.37(-0.83%)
Jan 18, 2019
43.46
44.57
43.20
44.57
600
-0.73(-1.61%)
Jan 17, 2019
45.30
45.30
45.30
45.30
4,560
+0.11(+0.25%)
Jan 16, 2019
44.95
45.36
44.61
45.19
3,406
+0.14(+0.30%)
Jan 15, 2019
44.90
47.37
44.52
45.05
21,547
+0.30(+0.67%)
Jan 14, 2019
44.75
44.75
44.75
44.75
4
+0.27(+0.62%)
Jan 11, 2019
44.66
44.66
44.48
44.48
700
+0.40(+0.91%)
Jan 10, 2019
44.83
44.83
43.17
44.08
4,041
+0.08(+0.17%)
Jan 09, 2019
44.00
44.00
44.00
44.00
100
+0.76(+1.76%)
Jan 08, 2019
43.56
43.90
43.24
43.24
7,262
+0.69(+1.62%)
Jan 07, 2019
43.54
45.00
42.55
42.55
12,882
-0.38(-0.87%)
Jan 04, 2019
42.92
42.92
42.92
42.92
100
+0.03(+0.07%)
Jan 03, 2019
43.32
44.02
42.90
42.90
4,329
-0.05(-0.11%)
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
.