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 26, 2016
41.86
41.86
41.52
41.52
75
+0.26(+0.63%)
May 24, 2016
41.82
41.26
41.26
41.26
700
-1.39(-3.26%)
May 19, 2016
42.65
42.65
42.65
42.65
75
-0.05(-0.12%)
May 17, 2016
42.70
42.70
42.70
42.70
4
+1.32(+3.20%)
May 16, 2016
41.38
41.38
41.38
41.38
204
-0.83(-1.95%)
May 13, 2016
42.30
42.30
42.20
42.20
1,255
+0.00(+0.00%)
May 12, 2016
42.38
42.38
42.20
42.20
2,410
+0.05(+0.12%)
May 11, 2016
42.15
42.15
41.89
42.15
1,117
-0.55(-1.29%)
May 10, 2016
42.68
42.70
41.32
42.70
1,807
+0.35(+0.83%)
May 09, 2016
42.44
42.44
42.35
42.35
1,602
-0.15(-0.35%)
May 06, 2016
42.35
42.90
42.15
42.50
1,900
-0.40(-0.93%)
May 05, 2016
42.93
42.93
42.11
42.90
708
+0.05(+0.12%)
May 04, 2016
42.23
42.85
42.23
42.85
1,200
+0.49(+1.16%)
May 03, 2016
42.28
42.40
42.28
42.36
2,000
-0.04(-0.09%)
May 02, 2016
42.17
42.45
42.17
42.40
1,060
+0.40(+0.95%)
Apr 29, 2016
42.14
42.70
41.90
42.00
2,335
-0.21(-0.50%)
Apr 28, 2016
42.92
42.92
41.80
42.21
5,000
-0.79(-1.84%)
Apr 27, 2016
42.10
43.00
42.10
43.00
2,741
+1.49(+3.60%)
Apr 26, 2016
42.44
42.44
41.51
41.51
616
-0.92(-2.18%)
Apr 25, 2016
42.42
42.43
42.30
42.43
541
+0.13(+0.31%)
Apr 22, 2016
42.12
42.55
42.12
42.30
3,530
+0.01(+0.02%)
Apr 21, 2016
42.25
42.30
42.25
42.29
300
+0.38(+0.91%)
Apr 20, 2016
42.35
42.44
41.85
41.91
6,700
-0.53(-1.25%)
Apr 19, 2016
42.30
42.44
42.30
42.44
2,985
+0.10(+0.24%)
Apr 18, 2016
42.44
42.44
41.77
42.34
4,040
+0.04(+0.09%)
Apr 15, 2016
42.37
42.50
42.20
42.30
513
-0.19(-0.45%)
Apr 13, 2016
42.27
42.49
42.27
42.49
153
-0.11(-0.26%)
Apr 12, 2016
42.50
42.60
42.50
42.60
1,387
+0.17(+0.40%)
Apr 11, 2016
42.15
42.60
42.15
42.43
2,723
+0.42(+1.00%)
Apr 08, 2016
42.59
42.59
42.01
42.01
1,053
-0.29(-0.69%)
Apr 07, 2016
42.20
42.59
42.20
42.30
3,783
-0.20(-0.47%)
Apr 06, 2016
42.20
42.55
42.20
42.50
5,050
+0.10(+0.24%)
Apr 05, 2016
42.60
42.60
42.14
42.40
4,837
+0.01(+0.02%)
Apr 04, 2016
42.56
42.56
42.39
42.39
1,263
+0.08(+0.19%)
Apr 01, 2016
42.36
42.47
42.27
42.31
2,475
+0.01(+0.02%)
Mar 31, 2016
42.30
42.30
42.30
42.30
101
+0.44(+1.05%)
Mar 30, 2016
41.78
41.86
41.78
41.86
2,277
+0.16(+0.39%)
Mar 28, 2016
41.52
41.70
41.52
41.70
54
-0.30(-0.71%)
Mar 24, 2016
42.00
42.00
42.00
42.00
300
+0.00(+0.00%)
Mar 23, 2016
42.00
42.49
42.00
42.00
12,612
-0.38(-0.90%)
Mar 22, 2016
42.10
42.41
41.99
42.38
5,443
+0.14(+0.33%)
Mar 21, 2016
42.06
42.25
41.90
42.24
3,169
-0.13(-0.31%)
Mar 18, 2016
42.40
42.40
41.90
42.37
2,122
+0.23(+0.55%)
Mar 17, 2016
42.00
42.14
42.00
42.14
823
+0.09(+0.21%)
Mar 16, 2016
42.60
42.60
41.95
42.05
1,200
+0.75(+1.82%)
Mar 15, 2016
41.25
41.30
41.25
41.30
500
-1.30(-3.05%)
Mar 14, 2016
42.60
42.60
42.60
42.60
750
+0.09(+0.21%)
Mar 09, 2016
41.86
42.51
41.86
42.51
190
+0.61(+1.46%)
Mar 08, 2016
41.86
41.98
41.86
41.90
1,760
+0.05(+0.12%)
Mar 07, 2016
41.90
42.01
41.28
41.85
2,555
-0.09(-0.21%)
Mar 04, 2016
41.76
42.05
41.19
41.94
7,039
+0.82(+2.00%)
Mar 03, 2016
41.95
42.06
41.12
41.12
9,160
-0.60(-1.44%)
Mar 02, 2016
41.50
41.80
40.86
41.72
6,837
+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
.