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 (%)
Jun 28, 2013
42.15
42.25
42.14
42.14
695
+0.24(+0.57%)
Jun 26, 2013
42.00
42.02
41.88
41.90
8,350
-0.14(-0.33%)
Jun 25, 2013
42.03
42.06
42.01
42.04
2,844
-0.05(-0.11%)
Jun 24, 2013
42.05
42.15
42.05
42.09
9,907
+0.19(+0.44%)
Jun 21, 2013
41.80
41.98
41.62
41.90
11,900
+0.03(+0.07%)
Jun 20, 2013
41.89
42.10
41.86
41.87
5,500
-0.18(-0.43%)
Jun 19, 2013
42.00
42.10
42.00
42.05
2,850
+0.13(+0.31%)
Jun 18, 2013
41.68
42.02
41.68
41.92
18,472
-0.21(-0.50%)
Jun 17, 2013
42.05
42.16
42.05
42.13
7,670
+0.11(+0.26%)
Jun 14, 2013
42.34
42.34
42.02
42.02
2,010
+0.01(+0.02%)
Jun 13, 2013
42.08
42.08
42.01
42.01
700
-0.07(-0.18%)
Jun 12, 2013
42.03
42.34
41.94
42.09
4,127
+0.09(+0.21%)
Jun 11, 2013
41.98
42.12
41.95
42.00
5,460
-0.12(-0.29%)
Jun 10, 2013
41.90
42.20
41.90
42.12
6,123
+0.10(+0.24%)
Jun 07, 2013
42.27
42.27
41.93
42.02
4,514
-0.03(-0.07%)
Jun 06, 2013
42.06
42.15
41.91
42.05
9,715
+0.04(+0.09%)
Jun 05, 2013
41.91
42.23
41.91
42.01
1,917
+0.05(+0.13%)
Jun 04, 2013
42.15
42.31
41.96
41.96
16,346
-0.04(-0.10%)
Jun 03, 2013
42.05
42.11
41.97
42.00
2,644
+0.01(+0.03%)
May 31, 2013
41.91
41.99
41.91
41.99
1,129
+0.06(+0.14%)
May 30, 2013
42.05
42.20
41.93
41.93
2,494
-0.01(-0.03%)
May 29, 2013
42.04
42.08
41.92
41.94
5,513
-0.09(-0.20%)
May 28, 2013
42.09
42.29
42.03
42.03
8,522
-0.06(-0.14%)
May 24, 2013
42.07
42.09
41.93
42.09
2,600
+0.15(+0.36%)
May 23, 2013
41.77
42.00
41.77
41.94
9,807
-0.13(-0.31%)
May 22, 2013
41.85
42.07
41.85
42.07
1,200
+0.08(+0.19%)
May 21, 2013
41.95
42.09
41.95
41.99
9,387
-0.02(-0.04%)
May 20, 2013
41.90
42.01
41.89
42.01
3,603
+0.12(+0.28%)
May 17, 2013
41.84
42.00
41.83
41.89
14,241
+0.07(+0.17%)
May 16, 2013
41.63
41.84
41.63
41.82
900
+0.02(+0.05%)
May 15, 2013
41.74
41.89
41.74
41.80
2,977
-0.03(-0.07%)
May 13, 2013
41.75
41.86
41.73
41.83
1,615
+0.03(+0.07%)
May 10, 2013
41.58
41.91
41.58
41.80
2,900
-0.19(-0.45%)
May 09, 2013
41.89
42.07
41.89
41.99
10,745
+0.05(+0.11%)
May 08, 2013
41.89
41.97
41.89
41.94
8,264
+0.14(+0.34%)
May 07, 2013
41.71
41.85
41.69
41.80
10,610
+0.10(+0.23%)
May 06, 2013
41.77
41.84
41.70
41.70
7,335
-0.06(-0.14%)
May 03, 2013
41.80
41.86
41.75
41.76
21,281
+0.03(+0.07%)
May 01, 2013
41.72
41.73
41.73
41.73
800
+0.01(+0.03%)
Apr 30, 2013
41.80
41.80
41.72
41.72
370
+0.05(+0.12%)
Apr 29, 2013
41.67
41.67
41.67
41.67
100
+0.00(+0.00%)
Apr 26, 2013
41.60
41.71
41.54
41.67
8,953
+0.08(+0.19%)
Apr 25, 2013
41.70
41.71
41.58
41.59
2,749
-0.10(-0.24%)
Apr 24, 2013
41.83
41.83
41.53
41.69
3,175
-0.05(-0.12%)
Apr 23, 2013
41.74
41.74
41.74
41.74
100
+0.03(+0.07%)
Apr 22, 2013
41.74
41.74
41.57
41.71
2,190
+0.19(+0.46%)
Apr 19, 2013
41.42
41.61
41.42
41.52
675
+0.09(+0.22%)
Apr 18, 2013
41.60
41.60
41.27
41.43
4,994
-0.07(-0.17%)
Apr 17, 2013
41.59
41.59
41.50
41.50
9,511
-0.00(-0.00%)
Apr 16, 2013
41.36
41.69
41.27
41.50
3,647
+0.10(+0.25%)
Apr 15, 2013
41.55
41.60
41.35
41.40
21,760
-0.11(-0.26%)
Apr 12, 2013
41.53
41.56
41.50
41.51
3,549
-0.08(-0.19%)
Apr 11, 2013
41.68
41.68
41.57
41.59
20,774
-0.24(-0.57%)
Apr 10, 2013
41.77
41.88
41.75
41.83
2,989
+0.01(+0.02%)
Apr 09, 2013
41.82
41.82
41.82
41.82
300
+0.08(+0.19%)
Apr 08, 2013
41.78
41.92
41.74
41.74
2,474
-0.09(-0.22%)
Apr 05, 2013
41.85
41.85
41.82
41.83
300
-0.06(-0.14%)
Apr 04, 2013
41.70
41.98
41.66
41.89
18,773
+0.24(+0.58%)
Apr 03, 2013
41.75
41.78
41.64
41.65
32,832
-0.10(-0.24%)
Apr 02, 2013
41.85
41.85
41.69
41.75
5,250
+0.03(+0.07%)
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
.