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 27, 2010
39.70
39.70
39.70
39.70
0
+0.06(+0.16%)
May 26, 2010
39.57
39.74
39.57
39.64
11,795
+0.07(+0.18%)
May 25, 2010
39.52
39.82
39.52
39.57
3,490
-0.23(-0.58%)
May 24, 2010
40.01
40.01
39.80
39.80
1,825
+0.01(+0.03%)
May 21, 2010
39.78
39.83
39.74
39.79
5,460
+0.02(+0.05%)
May 20, 2010
39.59
39.77
39.30
39.77
12,320
+0.02(+0.05%)
May 19, 2010
39.79
39.86
39.74
39.75
9,442
-0.09(-0.24%)
May 18, 2010
39.85
39.93
39.72
39.84
4,832
+0.02(+0.06%)
May 17, 2010
39.84
39.92
39.78
39.82
6,649
-0.11(-0.28%)
May 14, 2010
39.93
39.95
39.76
39.93
4,244
-0.04(-0.10%)
May 13, 2010
40.03
40.03
39.95
39.97
3,573
+0.09(+0.23%)
May 12, 2010
39.87
39.99
39.86
39.88
9,093
-0.07(-0.18%)
May 11, 2010
39.87
39.97
39.87
39.95
8,336
+0.08(+0.21%)
May 10, 2010
39.87
39.89
39.83
39.87
5,827
-0.02(-0.04%)
May 07, 2010
39.90
39.95
39.35
39.88
17,760
-0.02(-0.04%)
May 06, 2010
40.01
40.05
39.90
39.90
11,912
-0.17(-0.42%)
May 05, 2010
40.05
40.14
40.01
40.07
5,228
-0.09(-0.23%)
May 04, 2010
40.13
40.18
40.07
40.16
10,453
+0.02(+0.05%)
May 03, 2010
40.33
40.33
40.13
40.14
19,937
-0.10(-0.25%)
Apr 30, 2010
40.23
40.24
40.15
40.24
17,621
-0.01(-0.02%)
Apr 29, 2010
40.22
40.33
40.20
40.25
6,750
+0.04(+0.10%)
Apr 28, 2010
40.21
40.26
40.20
40.21
7,431
+0.01(+0.02%)
Apr 27, 2010
40.20
40.30
40.20
40.20
5,855
-0.06(-0.15%)
Apr 26, 2010
40.38
40.38
40.23
40.26
25,028
-0.07(-0.17%)
Apr 23, 2010
40.36
40.43
40.32
40.33
2,300
-0.04(-0.10%)
Apr 22, 2010
40.33
40.46
40.25
40.37
5,989
+0.10(+0.25%)
Apr 21, 2010
40.34
40.34
40.20
40.27
10,498
-0.07(-0.17%)
Apr 20, 2010
40.37
40.37
40.27
40.34
6,886
+0.03(+0.07%)
Apr 19, 2010
40.40
40.40
40.26
40.31
11,065
-0.11(-0.27%)
Apr 16, 2010
40.45
40.45
40.27
40.42
2,135
+0.01(+0.02%)
Apr 15, 2010
40.04
40.75
40.04
40.41
20,630
+0.12(+0.30%)
Apr 14, 2010
40.44
40.50
40.28
40.29
14,796
-0.15(-0.37%)
Apr 13, 2010
40.50
40.53
40.35
40.44
14,110
-0.06(-0.15%)
Apr 12, 2010
40.65
40.65
40.49
40.50
22,707
-0.20(-0.50%)
Apr 09, 2010
40.85
40.85
40.65
40.70
40,551
-0.12(-0.28%)
Apr 08, 2010
40.79
41.23
40.61
40.82
46,293
+0.20(+0.49%)
Apr 07, 2010
40.59
40.67
40.50
40.62
23,147
-0.03(-0.07%)
Apr 06, 2010
40.37
40.66
40.37
40.65
17,237
-0.13(-0.32%)
Apr 05, 2010
40.45
40.84
40.33
40.78
44,185
+0.37(+0.91%)
Apr 01, 2010
40.35
40.41
40.41
40.41
16,100
+0.10(+0.24%)
Mar 31, 2010
40.31
40.62
40.26
40.32
10,551
+0.03(+0.06%)
Mar 30, 2010
40.39
40.39
40.28
40.29
3,550
-0.06(-0.15%)
Mar 29, 2010
40.17
40.35
40.17
40.35
3,283
+0.02(+0.05%)
Mar 26, 2010
40.29
41.09
40.21
40.33
11,300
+0.11(+0.27%)
Mar 25, 2010
40.27
40.27
40.17
40.22
5,914
-0.05(-0.12%)
Mar 24, 2010
40.43
40.43
40.15
40.27
10,207
+0.04(+0.09%)
Mar 23, 2010
41.23
41.23
40.20
40.23
16,795
-1.96(-4.65%)
Mar 22, 2010
40.15
42.39
40.15
42.19
95,951
+1.98(+4.92%)
Mar 19, 2010
40.22
40.22
40.17
40.21
10,986
-0.00(-0.00%)
Mar 18, 2010
40.21
40.21
40.20
40.21
1,600
-0.05(-0.12%)
Mar 17, 2010
40.20
40.27
40.20
40.26
8,318
+0.04(+0.10%)
Mar 16, 2010
40.19
40.24
40.19
40.22
5,254
-0.01(-0.01%)
Mar 15, 2010
40.23
40.23
40.23
40.23
4,750
-0.11(-0.28%)
Mar 12, 2010
40.27
40.38
40.25
40.34
26,775
+0.10(+0.25%)
Mar 11, 2010
40.27
40.27
40.21
40.24
2,782
+0.02(+0.04%)
Mar 10, 2010
40.25
40.29
40.22
40.23
6,276
+0.02(+0.05%)
Mar 09, 2010
40.27
40.27
40.20
40.20
4,900
-0.05(-0.14%)
Mar 08, 2010
40.29
40.29
40.20
40.26
8,526
+0.03(+0.07%)
Mar 05, 2010
40.26
40.29
40.23
40.23
8,434
+0.00(+0.00%)
Mar 04, 2010
40.29
40.29
40.21
40.23
3,248
+0.01(+0.01%)
Mar 03, 2010
40.28
40.28
40.22
40.22
7,265
-0.07(-0.16%)
Mar 02, 2010
40.19
40.31
40.19
40.29
10,500
-0.02(-0.06%)
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
.