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 (%)
May 28, 2004
20.90
21.00
20.90
21.00
300
+0.00(+0.00%)
May 27, 2004
21.00
21.00
21.00
21.00
600
-0.10(-0.47%)
May 26, 2004
21.00
21.10
21.00
21.10
800
+0.00(+0.00%)
May 25, 2004
21.10
21.10
21.10
21.10
0
+0.00(+0.00%)
May 24, 2004
21.60
21.60
21.10
21.10
1,600
-0.65(-2.99%)
May 21, 2004
20.50
21.75
20.50
21.75
2,500
+1.50(+7.41%)
May 20, 2004
19.70
20.25
19.70
20.25
2,600
+0.57(+2.90%)
May 19, 2004
19.05
19.68
19.05
19.68
1,600
+0.53(+2.77%)
May 18, 2004
19.55
19.55
19.15
19.15
2,000
-0.50(-2.54%)
May 17, 2004
19.99
19.99
19.65
19.65
1,300
-0.20(-1.01%)
May 14, 2004
19.85
19.85
19.85
19.85
0
+0.00(+0.00%)
May 13, 2004
19.85
19.85
19.85
19.85
0
+0.00(+0.00%)
May 12, 2004
19.85
19.85
19.85
19.85
100
-0.05(-0.25%)
May 11, 2004
20.30
20.30
19.90
19.90
1,500
-0.60(-2.93%)
May 10, 2004
21.25
21.25
20.50
20.50
2,600
-0.85(-3.98%)
May 07, 2004
21.35
21.35
21.35
21.35
200
+0.15(+0.71%)
May 06, 2004
21.20
21.20
21.20
21.20
100
-0.05(-0.24%)
May 05, 2004
21.25
21.25
21.25
21.25
200
-0.25(-1.16%)
May 04, 2004
21.50
21.50
21.50
21.50
0
+0.00(+0.00%)
May 03, 2004
21.80
21.80
21.50
21.50
700
-0.40(-1.83%)
Apr 30, 2004
21.90
22.00
21.80
21.90
3,000
+0.00(+0.00%)
Apr 29, 2004
22.10
22.10
21.90
21.90
1,800
-0.40(-1.79%)
Apr 28, 2004
22.90
22.90
22.20
22.30
3,800
-0.78(-3.38%)
Apr 27, 2004
23.18
23.18
23.08
23.08
700
-0.03(-0.13%)
Apr 26, 2004
23.11
23.11
23.11
23.11
0
+0.00(+0.00%)
Apr 23, 2004
23.11
23.11
23.11
23.11
0
+0.00(+0.00%)
Apr 22, 2004
23.25
23.25
23.11
23.11
900
-0.13(-0.56%)
Apr 21, 2004
23.24
23.24
23.24
23.24
500
+0.09(+0.39%)
Apr 20, 2004
23.10
23.15
23.00
23.15
1,600
-0.10(-0.43%)
Apr 19, 2004
23.40
23.50
23.25
23.25
1,500
+0.00(+0.00%)
Apr 16, 2004
23.25
23.25
23.25
23.25
0
+0.00(+0.00%)
Apr 15, 2004
23.25
23.25
23.25
23.25
200
-0.15(-0.64%)
Apr 14, 2004
23.40
23.40
23.40
23.40
600
-0.15(-0.64%)
Apr 13, 2004
23.55
23.55
23.55
23.55
0
+0.00(+0.00%)
Apr 12, 2004
23.65
23.87
23.55
23.55
1,500
-0.32(-1.34%)
Apr 08, 2004
23.87
23.87
23.87
23.87
0
+0.00(+0.00%)
Apr 07, 2004
23.87
23.87
23.87
23.87
12,000
+0.22(+0.93%)
Apr 06, 2004
23.75
23.75
23.53
23.65
1,200
-0.22(-0.92%)
Apr 05, 2004
24.00
24.00
23.87
23.87
7,300
-0.08(-0.33%)
Apr 02, 2004
23.35
23.95
23.35
23.95
1,600
+0.60(+2.57%)
Apr 01, 2004
23.35
23.35
23.35
23.35
500
-0.15(-0.64%)
Mar 31, 2004
23.50
23.50
23.50
23.50
0
+0.00(+0.00%)
Mar 30, 2004
23.05
23.50
23.05
23.50
4,500
+0.48(+2.09%)
Mar 29, 2004
23.49
23.49
23.02
23.02
2,700
-0.53(-2.25%)
Mar 26, 2004
23.55
23.55
23.55
23.55
200
-0.15(-0.63%)
Mar 25, 2004
23.70
23.70
23.70
23.70
0
+0.00(+0.00%)
Mar 24, 2004
23.70
23.70
23.70
23.70
400
-0.15(-0.63%)
Mar 23, 2004
23.99
23.99
23.85
23.85
500
-0.14(-0.58%)
Mar 22, 2004
24.00
24.15
23.85
23.99
5,200
+0.00(+0.00%)
Mar 19, 2004
23.99
23.99
23.93
23.99
800
-0.02(-0.08%)
Mar 18, 2004
24.08
24.08
24.01
24.01
200
-0.17(-0.70%)
Mar 17, 2004
24.01
24.18
24.00
24.18
6,300
+0.18(+0.75%)
Mar 16, 2004
24.35
24.49
24.00
24.00
5,700
-0.35(-1.44%)
Mar 15, 2004
24.35
24.35
24.35
24.35
0
+0.00(+0.00%)
Mar 12, 2004
24.01
24.45
23.90
24.35
2,900
+0.09(+0.37%)
Mar 11, 2004
24.26
24.26
24.26
24.26
300
+0.01(+0.04%)
Mar 10, 2004
24.26
24.32
24.25
24.25
1,700
+0.00(+0.00%)
Mar 09, 2004
24.25
24.25
24.25
24.25
0
+0.00(+0.00%)
Mar 08, 2004
24.25
24.26
24.25
24.25
6,500
+0.00(+0.00%)
Mar 05, 2004
24.25
24.25
24.25
24.25
0
+0.00(+0.00%)
Mar 04, 2004
24.25
24.25
24.25
24.25
4,700
+0.00(+0.00%)
Mar 03, 2004
24.00
24.25
24.00
24.25
2,700
+0.28(+1.17%)
Mar 02, 2004
23.97
23.97
23.97
23.97
0
+0.00(+0.00%)
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
.