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, 2017
41.35
41.35
41.35
0
+0.42(+1.03%)
May 23, 2017
40.93
29
-0.87(-2.08%)
May 22, 2017
41.80
41.80
41.80
41.80
100
+0.65(+1.58%)
May 19, 2017
41.18
41.18
41.13
41.15
1,104
+0.40(+0.98%)
May 18, 2017
40.24
40.80
40.00
40.75
2,900
-0.14(-0.34%)
May 16, 2017
40.89
40.89
40.89
0
+0.23(+0.57%)
May 15, 2017
40.90
41.15
40.66
40.66
6,884
-0.34(-0.83%)
May 11, 2017
41.00
116
-0.09(-0.21%)
May 09, 2017
41.09
41.09
41.09
0
+0.11(+0.26%)
May 08, 2017
41.05
41.08
40.91
40.98
2,700
-0.03(-0.07%)
May 05, 2017
41.12
41.20
40.99
41.01
2,452
-0.12(-0.29%)
May 04, 2017
41.10
41.18
41.10
41.13
3,204
-0.07(-0.17%)
May 03, 2017
41.20
41.25
41.08
41.20
4,599
+0.31(+0.76%)
May 01, 2017
40.89
1
+0.15(+0.37%)
Apr 28, 2017
40.74
40.74
40.74
40.74
175
-0.50(-1.21%)
Apr 27, 2017
41.02
41.25
41.02
41.24
3,008
-0.20(-0.48%)
Apr 26, 2017
41.44
41.44
41.44
41.44
101
+0.20(+0.49%)
Apr 25, 2017
41.50
41.50
41.19
41.24
5,602
-0.16(-0.39%)
Apr 24, 2017
41.80
41.80
38.72
41.40
953
-0.74(-1.76%)
Apr 21, 2017
42.14
42.14
42.14
42.14
406
+0.81(+1.96%)
Apr 19, 2017
41.33
103
+0.45(+1.09%)
Apr 18, 2017
40.99
41.09
40.88
40.88
1,770
-0.34(-0.84%)
Apr 17, 2017
40.96
41.32
40.96
41.23
11,598
+0.21(+0.51%)
Apr 13, 2017
40.65
41.09
40.65
41.02
7,353
+0.18(+0.44%)
Apr 12, 2017
40.82
40.94
40.82
40.84
14,576
-0.04(-0.10%)
Apr 11, 2017
40.83
40.95
40.83
40.88
4,000
+0.06(+0.15%)
Apr 10, 2017
40.61
41.50
40.57
40.82
30,819
-0.25(-0.61%)
Apr 05, 2017
41.07
11
+0.23(+0.56%)
Apr 03, 2017
40.84
1
-0.08(-0.20%)
Mar 31, 2017
40.80
40.94
40.80
40.92
4,427
+0.12(+0.29%)
Mar 30, 2017
40.84
40.84
40.80
40.80
1,602
-0.04(-0.10%)
Mar 29, 2017
40.93
40.93
40.84
40.84
3,294
-0.04(-0.10%)
Mar 28, 2017
40.00
41.15
39.16
40.88
23,037
-0.02(-0.05%)
Mar 27, 2017
40.58
40.92
40.58
40.90
1,462
-0.06(-0.15%)
Mar 24, 2017
40.86
40.96
40.86
40.96
1,884
+0.33(+0.81%)
Mar 23, 2017
40.85
40.98
40.63
40.63
3,464
-0.18(-0.44%)
Mar 22, 2017
40.67
41.03
40.67
40.81
5,670
+0.11(+0.27%)
Mar 21, 2017
40.80
41.01
40.68
40.70
3,852
-0.01(-0.02%)
Mar 20, 2017
40.71
40.71
40.71
40.71
239
-0.24(-0.59%)
Mar 17, 2017
40.89
40.95
40.89
40.95
1,100
-0.02(-0.05%)
Mar 16, 2017
40.84
41.11
40.84
40.97
1,751
-0.03(-0.07%)
Mar 15, 2017
40.67
41.08
40.67
41.00
7,003
+0.33(+0.81%)
Mar 14, 2017
40.50
40.71
40.50
40.67
4,102
-0.04(-0.10%)
Mar 13, 2017
40.58
41.07
40.45
40.71
13,205
+0.04(+0.10%)
Mar 10, 2017
40.60
41.00
39.96
40.67
19,309
+0.52(+1.30%)
Mar 09, 2017
40.25
40.80
40.06
40.15
3,403
-0.45(-1.11%)
Mar 08, 2017
40.60
40.71
40.44
40.60
2,600
-0.14(-0.34%)
Mar 07, 2017
40.42
41.41
40.40
40.74
22,472
+0.12(+0.30%)
Mar 03, 2017
40.62
6
-0.01(-0.03%)
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
.