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, 2014
42.03
42.36
42.03
42.31
2,910
-0.06(-0.14%)
Jul 30, 2014
42.37
42.37
42.37
42.37
1,025
+0.00(+0.00%)
Jul 29, 2014
42.29
42.42
42.28
42.37
1,410
+0.07(+0.17%)
Jul 28, 2014
42.49
42.49
42.25
42.30
7,608
-0.15(-0.35%)
Jul 25, 2014
42.25
42.49
42.25
42.45
4,300
+0.13(+0.31%)
Jul 24, 2014
42.42
42.42
42.31
42.32
1,028
-0.18(-0.42%)
Jul 23, 2014
42.32
42.50
42.27
42.50
3,166
+0.30(+0.71%)
Jul 22, 2014
42.24
42.24
42.20
42.20
1,093
-0.02(-0.05%)
Jul 21, 2014
42.08
42.38
42.08
42.22
1,435
+0.01(+0.03%)
Jul 18, 2014
42.02
42.21
42.02
42.21
1,905
-0.03(-0.08%)
Jul 17, 2014
41.89
42.36
41.89
42.24
1,997
-0.05(-0.12%)
Jul 16, 2014
42.24
42.67
42.21
42.29
1,505
-0.08(-0.19%)
Jul 15, 2014
42.32
42.40
42.17
42.37
4,201
+0.07(+0.17%)
Jul 14, 2014
42.20
42.30
42.20
42.30
765
-0.06(-0.13%)
Jul 11, 2014
42.21
42.36
42.21
42.36
548
+0.15(+0.34%)
Jul 10, 2014
42.20
42.29
42.20
42.21
11,969
+0.35(+0.84%)
Jul 09, 2014
41.90
42.00
41.82
41.86
1,310
-0.05(-0.12%)
Jul 08, 2014
41.85
42.20
41.85
41.91
3,392
+0.06(+0.14%)
Jul 07, 2014
41.75
41.85
41.75
41.85
879
-0.12(-0.29%)
Jul 03, 2014
42.02
41.97
41.97
41.97
700
-0.05(-0.12%)
Jul 02, 2014
41.73
42.02
41.73
42.02
1,525
+0.19(+0.45%)
Jul 01, 2014
41.93
42.05
41.83
41.83
948
-0.09(-0.21%)
Jun 30, 2014
41.85
41.92
41.85
41.92
449
+0.06(+0.14%)
Jun 27, 2014
41.90
41.90
41.86
41.86
282
-0.18(-0.43%)
Jun 26, 2014
41.71
42.04
41.71
42.04
9,486
+0.04(+0.10%)
Jun 25, 2014
42.00
42.04
41.70
42.00
2,520
-0.10(-0.24%)
Jun 24, 2014
42.10
42.10
42.10
42.10
207
+0.38(+0.91%)
Jun 23, 2014
41.76
41.82
41.67
41.72
961
-0.06(-0.14%)
Jun 20, 2014
41.83
42.01
41.78
41.78
3,217
-0.03(-0.08%)
Jun 19, 2014
41.80
41.95
41.80
41.81
1,217
-0.19(-0.45%)
Jun 18, 2014
42.00
42.00
42.00
42.00
220
-0.15(-0.36%)
Jun 17, 2014
42.15
42.15
42.15
42.15
258
-0.01(-0.02%)
Jun 16, 2014
42.16
42.16
41.75
42.16
612
+0.13(+0.30%)
Jun 13, 2014
42.01
42.10
42.01
42.03
1,625
-0.06(-0.14%)
Jun 12, 2014
42.01
42.09
42.01
42.09
1,251
+0.02(+0.05%)
Jun 11, 2014
42.07
42.07
42.07
42.07
75
+0.00(+0.00%)
Jun 10, 2014
41.84
42.07
41.94
42.07
842
+0.24(+0.57%)
Jun 06, 2014
41.90
41.95
41.83
41.83
2,975
+0.08(+0.20%)
Jun 05, 2014
41.74
41.85
41.63
41.75
4,230
+0.01(+0.02%)
Jun 04, 2014
41.95
41.95
41.74
41.74
797
-0.02(-0.06%)
Jun 03, 2014
41.73
41.90
41.71
41.76
2,373
-0.10(-0.23%)
Jun 02, 2014
41.76
41.86
41.69
41.86
2,726
+0.09(+0.21%)
May 30, 2014
41.79
42.20
41.77
41.77
3,853
-0.29(-0.68%)
May 29, 2014
41.97
42.06
41.72
42.06
2,849
+0.09(+0.21%)
May 28, 2014
41.81
41.97
41.68
41.97
4,175
+0.02(+0.05%)
May 27, 2014
41.76
41.95
41.69
41.95
3,841
+0.16(+0.38%)
May 23, 2014
41.76
41.79
41.79
41.79
4,100
-0.09(-0.21%)
May 22, 2014
41.84
41.88
41.84
41.88
2,095
-0.18(-0.43%)
May 21, 2014
42.14
42.14
41.56
42.06
2,152
+0.13(+0.31%)
May 20, 2014
42.19
42.19
41.73
41.93
2,346
+0.15(+0.36%)
May 19, 2014
41.86
42.07
41.55
41.78
2,389
-0.34(-0.81%)
May 16, 2014
41.88
42.16
41.84
42.12
6,970
+0.24(+0.57%)
May 15, 2014
41.85
41.91
41.85
41.88
1,990
-0.07(-0.17%)
May 14, 2014
42.05
42.05
41.95
41.95
1,570
+0.01(+0.03%)
May 13, 2014
41.99
42.10
41.91
41.94
7,246
+0.00(+0.01%)
May 12, 2014
41.93
41.93
41.93
41.93
330
-0.23(-0.55%)
May 09, 2014
41.99
42.16
41.99
42.16
2,301
+0.06(+0.14%)
May 08, 2014
41.91
42.19
41.91
42.10
24,209
+0.10(+0.24%)
May 07, 2014
42.05
42.22
42.00
42.00
13,178
-0.25(-0.59%)
May 06, 2014
42.11
42.32
42.10
42.25
69,957
+0.31(+0.74%)
May 05, 2014
41.90
42.15
41.81
41.94
6,969
-0.24(-0.57%)
May 02, 2014
42.13
42.18
42.13
42.18
957
-0.02(-0.05%)
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
.