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 29, 2011
40.51
40.74
40.43
40.67
51,663
+0.17(+0.42%)
Apr 28, 2011
40.49
40.57
40.45
40.50
8,627
+0.00(+0.00%)
Apr 27, 2011
40.48
40.57
40.48
40.50
29,702
+0.01(+0.02%)
Apr 26, 2011
40.53
40.59
40.43
40.49
16,826
-0.09(-0.22%)
Apr 25, 2011
40.57
40.65
40.53
40.58
24,738
-0.07(-0.17%)
Apr 21, 2011
40.50
40.65
40.50
40.65
65,354
+0.17(+0.42%)
Apr 20, 2011
40.42
40.50
40.39
40.48
48,441
+0.09(+0.22%)
Apr 19, 2011
40.31
40.39
40.27
40.39
56,999
+0.11(+0.27%)
Apr 18, 2011
40.20
40.28
40.20
40.28
29,608
-0.00(-0.00%)
Apr 15, 2011
40.22
40.28
40.22
40.28
12,418
-0.01(-0.03%)
Apr 14, 2011
40.23
40.31
40.23
40.29
15,466
+0.00(+0.01%)
Apr 13, 2011
40.23
40.29
40.23
40.29
12,243
+0.16(+0.40%)
Apr 12, 2011
40.25
40.28
40.13
40.13
34,719
-0.17(-0.42%)
Apr 11, 2011
40.28
40.34
40.26
40.30
20,462
-0.08(-0.20%)
Apr 08, 2011
40.24
40.41
40.23
40.38
36,896
+0.15(+0.37%)
Apr 07, 2011
40.22
40.27
40.15
40.23
31,700
-0.09(-0.22%)
Apr 06, 2011
40.39
40.39
40.26
40.32
18,461
+0.04(+0.10%)
Apr 05, 2011
40.30
40.30
40.25
40.28
4,259
+0.03(+0.07%)
Apr 04, 2011
40.31
40.31
40.23
40.25
10,033
-0.05(-0.12%)
Apr 01, 2011
40.20
40.30
40.18
40.30
10,712
+0.09(+0.22%)
Mar 31, 2011
40.21
40.26
40.20
40.21
9,927
+0.00(+0.00%)
Mar 30, 2011
40.26
40.28
40.20
40.21
15,485
-0.04(-0.09%)
Mar 29, 2011
40.26
40.26
40.17
40.25
6,176
+0.08(+0.19%)
Mar 28, 2011
40.23
40.25
40.17
40.17
41,443
-0.13(-0.32%)
Mar 25, 2011
40.29
40.33
40.27
40.30
23,280
+0.06(+0.15%)
Mar 24, 2011
40.29
40.29
40.21
40.24
12,649
-0.02(-0.05%)
Mar 23, 2011
40.29
40.33
40.25
40.26
2,968
-0.03(-0.07%)
Mar 22, 2011
40.24
40.35
40.24
40.29
33,535
-0.02(-0.05%)
Mar 21, 2011
40.29
40.32
40.28
40.31
13,217
+0.02(+0.05%)
Mar 18, 2011
40.25
40.30
40.23
40.29
25,791
+0.10(+0.25%)
Mar 17, 2011
40.11
40.21
40.11
40.19
28,756
+0.01(+0.02%)
Mar 16, 2011
40.18
40.27
40.18
40.18
23,599
+0.03(+0.07%)
Mar 15, 2011
40.21
40.27
40.15
40.15
13,146
-0.12(-0.30%)
Mar 14, 2011
40.30
40.30
40.24
40.27
15,468
+0.02(+0.04%)
Mar 11, 2011
40.22
40.28
40.22
40.25
23,654
+0.02(+0.06%)
Mar 10, 2011
40.26
40.26
40.21
40.23
59,643
-0.07(-0.17%)
Mar 09, 2011
40.28
40.30
40.27
40.30
19,447
+0.02(+0.05%)
Mar 08, 2011
40.32
40.34
40.25
40.28
12,243
-0.11(-0.27%)
Mar 07, 2011
40.40
40.40
40.25
40.39
37,138
+0.01(+0.02%)
Mar 04, 2011
40.29
40.38
40.28
40.38
39,773
+0.05(+0.12%)
Mar 03, 2011
40.28
40.35
40.27
40.33
15,505
+0.02(+0.05%)
Mar 02, 2011
40.32
40.36
40.25
40.31
9,059
-0.07(-0.17%)
Mar 01, 2011
40.37
40.39
40.33
40.38
30,337
-0.01(-0.03%)
Feb 28, 2011
40.40
40.41
40.32
40.39
36,464
+0.07(+0.17%)
Feb 25, 2011
40.24
40.35
40.23
40.32
29,620
+0.10(+0.25%)
Feb 24, 2011
40.22
40.29
40.21
40.22
13,534
-0.05(-0.12%)
Feb 23, 2011
40.23
40.32
40.22
40.27
18,283
-0.01(-0.03%)
Feb 22, 2011
40.33
40.35
40.25
40.28
22,641
-0.02(-0.05%)
Feb 18, 2011
40.34
40.38
40.29
40.30
16,537
-0.08(-0.20%)
Feb 17, 2011
40.38
40.50
40.23
40.38
43,598
+0.09(+0.23%)
Feb 16, 2011
40.31
40.35
40.28
40.29
27,717
+0.06(+0.14%)
Feb 15, 2011
40.26
40.27
40.22
40.23
15,198
+0.07(+0.17%)
Feb 14, 2011
40.13
40.20
40.12
40.16
23,494
-0.00(-0.00%)
Feb 11, 2011
40.19
40.22
40.16
40.16
25,080
-0.09(-0.22%)
Feb 10, 2011
40.23
40.31
40.23
40.25
18,151
-0.08(-0.19%)
Feb 09, 2011
40.21
40.34
40.21
40.33
26,758
+0.04(+0.09%)
Feb 08, 2011
40.27
40.31
40.27
40.29
10,262
+0.08(+0.20%)
Feb 07, 2011
40.11
40.25
40.11
40.21
14,193
-0.01(-0.02%)
Feb 04, 2011
40.28
40.31
40.19
40.22
19,474
-0.11(-0.28%)
Feb 03, 2011
40.30
40.37
40.26
40.33
61,335
+0.05(+0.12%)
Feb 02, 2011
40.38
40.43
40.20
40.28
57,844
-0.06(-0.15%)
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
.