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 (%)
Jul 31, 2012
40.94
41.07
40.85
40.98
10,136
+0.06(+0.15%)
Jul 30, 2012
40.84
40.94
40.70
40.92
59,177
+0.04(+0.10%)
Jul 27, 2012
40.98
41.23
40.85
40.88
7,115
-0.14(-0.34%)
Jul 26, 2012
41.24
41.27
40.86
41.02
22,284
-0.12(-0.29%)
Jul 25, 2012
41.40
41.40
41.12
41.14
29,757
-0.13(-0.31%)
Jul 24, 2012
41.27
41.38
41.08
41.27
13,835
-0.02(-0.06%)
Jul 23, 2012
41.00
41.40
41.00
41.30
12,311
+0.12(+0.30%)
Jul 20, 2012
41.05
41.17
41.00
41.17
2,076
+0.17(+0.41%)
Jul 19, 2012
41.00
41.24
40.92
41.00
4,786
-0.09(-0.22%)
Jul 18, 2012
40.84
41.11
40.81
41.09
53,638
+0.14(+0.34%)
Jul 17, 2012
40.85
40.98
40.82
40.95
21,308
+0.04(+0.10%)
Jul 16, 2012
40.80
40.98
40.80
40.91
5,652
+0.04(+0.10%)
Jul 13, 2012
40.93
40.94
40.80
40.87
16,112
-0.06(-0.15%)
Jul 12, 2012
40.89
41.00
40.85
40.93
9,200
+0.00(+0.00%)
Jul 11, 2012
40.71
40.95
40.71
40.93
38,341
+0.10(+0.24%)
Jul 10, 2012
40.67
40.85
40.66
40.83
30,637
+0.09(+0.22%)
Jul 09, 2012
40.70
40.78
40.69
40.74
28,578
-0.05(-0.12%)
Jul 06, 2012
40.85
40.91
40.73
40.79
13,041
-0.02(-0.05%)
Jul 05, 2012
40.77
40.89
40.75
40.81
31,717
+0.03(+0.08%)
Jul 03, 2012
40.95
40.96
40.78
40.78
2,610
-0.05(-0.13%)
Jul 02, 2012
40.96
40.96
40.83
40.83
11,532
-0.04(-0.10%)
Jun 29, 2012
41.10
41.10
40.77
40.87
17,887
-0.04(-0.11%)
Jun 28, 2012
40.77
40.94
40.77
40.91
7,635
+0.09(+0.23%)
Jun 27, 2012
40.84
40.92
40.80
40.82
20,328
-0.00(-0.00%)
Jun 26, 2012
40.74
40.87
40.70
40.82
34,967
+0.09(+0.22%)
Jun 25, 2012
40.84
40.92
40.61
40.73
19,639
-0.16(-0.38%)
Jun 22, 2012
41.12
41.12
40.84
40.89
37,670
+0.01(+0.02%)
Jun 21, 2012
40.93
40.98
40.76
40.88
10,358
+0.01(+0.01%)
Jun 20, 2012
40.90
41.03
40.85
40.87
7,355
-0.19(-0.46%)
Jun 19, 2012
41.10
41.12
40.66
41.06
30,657
-0.02(-0.05%)
Jun 18, 2012
41.00
41.12
40.81
41.08
77,189
+0.09(+0.22%)
Jun 15, 2012
40.75
40.99
40.65
40.99
22,476
+0.37(+0.91%)
Jun 14, 2012
40.59
40.77
40.59
40.62
21,242
-0.01(-0.02%)
Jun 13, 2012
40.63
40.76
40.60
40.63
26,700
+0.00(+0.00%)
Jun 12, 2012
40.79
40.88
40.63
40.63
6,650
-0.12(-0.29%)
Jun 11, 2012
40.93
40.95
40.62
40.75
27,665
+0.00(+0.00%)
Jun 08, 2012
40.76
40.76
40.57
40.75
27,687
+0.14(+0.34%)
Jun 07, 2012
40.89
40.89
40.61
40.61
24,066
-0.12(-0.29%)
Jun 06, 2012
40.84
40.89
40.63
40.73
60,925
-0.02(-0.05%)
Jun 05, 2012
40.67
40.79
40.67
40.75
42,480
+0.08(+0.21%)
Jun 04, 2012
40.69
40.69
40.60
40.67
5,746
+0.07(+0.16%)
Jun 01, 2012
40.76
40.76
40.55
40.60
6,270
+0.04(+0.10%)
May 31, 2012
40.71
40.76
40.55
40.56
7,550
-0.18(-0.44%)
May 30, 2012
40.86
40.86
40.73
40.74
4,150
-0.10(-0.24%)
May 29, 2012
40.82
40.90
40.73
40.84
5,802
-0.09(-0.22%)
May 25, 2012
40.85
40.93
40.75
40.93
8,486
+0.08(+0.20%)
May 24, 2012
40.90
40.99
40.80
40.85
21,427
+0.04(+0.10%)
May 23, 2012
40.92
40.96
40.80
40.81
26,825
-0.08(-0.20%)
May 22, 2012
41.00
41.10
40.82
40.89
5,894
+0.04(+0.10%)
May 21, 2012
40.90
41.04
40.80
40.85
17,724
+0.06(+0.15%)
May 18, 2012
40.72
40.85
40.70
40.79
6,231
-0.01(-0.02%)
May 17, 2012
40.72
40.83
40.72
40.80
4,314
-0.02(-0.06%)
May 16, 2012
40.75
40.86
40.70
40.82
26,004
+0.01(+0.02%)
May 15, 2012
40.89
40.89
40.81
40.81
3,297
-0.08(-0.20%)
May 14, 2012
40.85
40.92
40.85
40.89
2,400
-0.10(-0.25%)
May 11, 2012
40.83
41.00
40.83
40.99
3,050
+0.04(+0.10%)
May 10, 2012
40.87
41.00
40.86
40.95
23,445
+0.11(+0.27%)
May 09, 2012
40.93
40.98
40.80
40.84
2,750
-0.11(-0.27%)
May 08, 2012
40.90
41.00
40.90
40.95
26,613
+0.03(+0.07%)
May 07, 2012
40.85
41.00
40.80
40.92
6,973
+0.02(+0.05%)
May 04, 2012
40.94
40.94
40.83
40.90
1,627
-0.10(-0.24%)
May 03, 2012
41.05
41.11
40.83
41.00
12,028
-0.12(-0.29%)
May 02, 2012
41.00
41.29
41.00
41.12
998
-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
.