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 (%)
Apr 30, 2009
40.65
40.71
40.60
40.71
1,717
+0.06(+0.15%)
Apr 29, 2009
40.69
40.75
40.57
40.65
1,911
+0.04(+0.10%)
Apr 28, 2009
40.61
40.61
40.61
40.61
224
+0.01(+0.03%)
Apr 27, 2009
40.62
40.62
40.54
40.60
700
-0.09(-0.21%)
Apr 24, 2009
40.55
40.68
40.55
40.68
1,350
+0.10(+0.26%)
Apr 23, 2009
40.50
40.58
40.44
40.58
1,040
+0.08(+0.20%)
Apr 22, 2009
40.58
40.58
40.50
40.50
600
-0.05(-0.12%)
Apr 21, 2009
40.55
40.55
40.55
40.55
100
+0.08(+0.20%)
Apr 20, 2009
40.46
40.47
40.40
40.47
1,603
+0.06(+0.15%)
Apr 17, 2009
40.54
40.54
40.41
40.41
3,215
-0.07(-0.17%)
Apr 16, 2009
40.54
40.55
40.48
40.48
2,191
+0.00(+0.00%)
Apr 15, 2009
40.48
40.50
40.48
40.48
1,800
+0.00(+0.01%)
Apr 14, 2009
40.64
40.64
40.48
40.48
837
-0.21(-0.53%)
Apr 13, 2009
40.75
40.75
40.52
40.69
2,140
+0.11(+0.27%)
Apr 09, 2009
40.62
40.62
40.58
40.58
2,000
-0.17(-0.42%)
Apr 08, 2009
40.76
41.00
40.75
40.75
7,300
-0.06(-0.15%)
Apr 07, 2009
40.77
40.81
40.70
40.81
2,047
+0.15(+0.36%)
Apr 06, 2009
40.74
40.74
40.52
40.66
1,325
-0.32(-0.78%)
Apr 03, 2009
40.97
40.98
40.68
40.98
2,875
+0.22(+0.54%)
Apr 02, 2009
40.76
40.90
40.75
40.76
1,600
-0.22(-0.54%)
Apr 01, 2009
41.21
41.21
40.91
40.98
2,871
-0.20(-0.48%)
Mar 31, 2009
41.12
41.18
41.12
41.18
987
+0.08(+0.19%)
Mar 30, 2009
41.13
41.13
40.84
41.10
6,417
+0.19(+0.47%)
Mar 26, 2009
40.73
40.91
40.73
40.91
8,978
+0.16(+0.39%)
Mar 25, 2009
40.62
40.75
40.62
40.75
1,100
+0.13(+0.32%)
Mar 24, 2009
40.62
40.62
40.62
40.62
100
+0.18(+0.45%)
Mar 23, 2009
40.44
40.44
40.44
40.44
850
-0.06(-0.15%)
Mar 20, 2009
40.50
40.50
40.50
40.50
200
-0.14(-0.33%)
Mar 19, 2009
40.41
40.71
40.41
40.64
2,431
+0.24(+0.58%)
Mar 18, 2009
40.32
40.40
40.31
40.40
975
+0.09(+0.22%)
Mar 17, 2009
40.31
40.31
40.31
40.31
1,530
+0.06(+0.15%)
Mar 13, 2009
40.29
40.25
40.25
40.25
1,800
-0.01(-0.02%)
Mar 12, 2009
40.24
40.26
40.24
40.26
2,440
+0.03(+0.07%)
Mar 11, 2009
40.23
40.23
40.23
40.23
110
-0.07(-0.17%)
Mar 10, 2009
40.30
40.30
40.30
40.30
0
+0.00(+0.00%)
Mar 09, 2009
40.26
40.30
40.26
40.30
4,142
-0.19(-0.47%)
Mar 06, 2009
40.27
40.49
40.27
40.49
0
+0.17(+0.42%)
Mar 05, 2009
40.37
40.38
40.29
40.32
1,325
+0.05(+0.13%)
Mar 04, 2009
40.27
40.27
40.27
40.27
0
-0.04(-0.10%)
Mar 02, 2009
40.49
40.49
40.31
40.31
566
-0.12(-0.30%)
Feb 27, 2009
40.28
40.44
40.25
40.43
0
+0.14(+0.35%)
Feb 26, 2009
40.29
40.29
40.29
40.29
1,000
-0.03(-0.07%)
Feb 25, 2009
40.32
40.32
40.32
40.32
503
-0.01(-0.02%)
Feb 24, 2009
40.33
40.33
40.33
40.33
1,300
+0.00(+0.00%)
Feb 23, 2009
40.31
40.33
40.31
40.33
600
+0.03(+0.07%)
Feb 20, 2009
40.27
40.30
40.27
40.30
727
-0.03(-0.08%)
Feb 19, 2009
40.30
40.33
40.30
40.33
934
+0.13(+0.33%)
Feb 18, 2009
40.20
40.20
40.20
40.20
700
+0.05(+0.12%)
Feb 17, 2009
40.20
40.20
40.15
40.15
1,850
-0.15(-0.37%)
Feb 13, 2009
40.32
40.32
40.30
40.30
1,242
-0.03(-0.07%)
Feb 12, 2009
40.30
40.34
40.30
40.33
2,105
+0.09(+0.22%)
Feb 11, 2009
40.33
40.33
40.24
40.24
1,232
-0.03(-0.07%)
Feb 10, 2009
40.21
40.30
40.21
40.27
2,400
-0.16(-0.40%)
Feb 09, 2009
40.55
40.55
40.41
40.43
2,772
+0.00(+0.00%)
Feb 06, 2009
40.43
40.43
40.43
40.43
1,000
+0.05(+0.12%)
Feb 05, 2009
40.30
40.39
40.30
40.38
864
+0.08(+0.20%)
Feb 04, 2009
40.25
40.30
40.23
40.30
14,284
+0.08(+0.20%)
Feb 03, 2009
40.58
40.58
40.17
40.22
9,142
+0.29(+0.73%)
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
.