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 (%)
Sep 30, 2010
40.48
40.51
40.48
40.51
350
+0.10(+0.24%)
Sep 29, 2010
40.74
40.74
40.41
40.41
5,302
+0.03(+0.07%)
Sep 28, 2010
40.37
40.47
40.37
40.38
2,448
-0.07(-0.17%)
Sep 27, 2010
40.37
40.45
40.37
40.45
8,100
+0.00(+0.00%)
Sep 24, 2010
40.45
40.48
40.35
40.45
2,307
+0.05(+0.11%)
Sep 23, 2010
40.50
40.50
40.41
40.41
700
-0.09(-0.21%)
Sep 22, 2010
40.42
40.49
40.37
40.49
2,100
+0.10(+0.25%)
Sep 21, 2010
40.30
40.47
40.30
40.39
15,593
+0.04(+0.10%)
Sep 20, 2010
40.37
40.37
39.66
40.35
6,700
-0.02(-0.04%)
Sep 17, 2010
40.37
40.41
40.20
40.37
1,605
+0.23(+0.56%)
Sep 15, 2010
40.07
40.14
40.07
40.14
11,268
-0.07(-0.17%)
Sep 14, 2010
40.10
40.23
40.07
40.21
2,666
+0.07(+0.17%)
Sep 13, 2010
40.07
40.14
39.94
40.14
4,835
+0.05(+0.12%)
Sep 10, 2010
39.95
40.09
39.90
40.09
5,277
+0.22(+0.55%)
Sep 09, 2010
39.88
39.93
39.87
39.87
2,340
+0.05(+0.13%)
Sep 08, 2010
39.83
39.87
39.67
39.82
14,622
+0.00(+0.00%)
Sep 07, 2010
39.76
39.82
39.75
39.82
3,700
+0.04(+0.10%)
Sep 03, 2010
39.74
39.79
39.73
39.78
3,688
+0.03(+0.08%)
Sep 02, 2010
39.69
39.75
39.69
39.75
2,800
+0.06(+0.15%)
Sep 01, 2010
39.69
39.70
39.69
39.69
900
+0.03(+0.08%)
Aug 31, 2010
39.70
39.70
39.66
39.66
650
-0.13(-0.33%)
Aug 30, 2010
39.91
39.91
39.79
39.79
862
+0.02(+0.05%)
Aug 27, 2010
39.77
39.81
39.74
39.77
3,900
+0.02(+0.05%)
Aug 26, 2010
39.75
39.75
39.75
39.75
550
-0.05(-0.13%)
Aug 25, 2010
39.76
39.81
39.75
39.80
7,076
+0.01(+0.03%)
Aug 24, 2010
39.74
39.80
39.67
39.79
2,835
-0.00(-0.00%)
Aug 23, 2010
39.80
39.80
39.79
39.79
350
-0.03(-0.07%)
Aug 20, 2010
39.82
39.82
39.81
39.82
725
-0.00(-0.01%)
Aug 19, 2010
39.83
39.83
39.82
39.82
450
-0.03(-0.07%)
Aug 18, 2010
39.82
39.92
39.82
39.85
525
-0.05(-0.11%)
Aug 17, 2010
39.27
39.90
39.27
39.90
5,932
+0.21(+0.52%)
Aug 16, 2010
39.74
39.76
39.69
39.69
4,747
-0.11(-0.28%)
Aug 13, 2010
39.80
39.81
39.77
39.80
1,200
-0.09(-0.23%)
Aug 12, 2010
39.94
39.94
39.75
39.89
4,218
-0.06(-0.15%)
Aug 11, 2010
39.96
39.98
39.95
39.95
2,050
+0.02(+0.05%)
Aug 10, 2010
39.93
39.93
39.93
39.93
400
-0.07(-0.17%)
Aug 09, 2010
40.00
40.00
40.00
40.00
900
+0.02(+0.05%)
Aug 06, 2010
39.98
40.16
39.82
39.98
4,274
-0.13(-0.32%)
Aug 05, 2010
40.03
40.11
40.03
40.11
1,160
+0.20(+0.50%)
Aug 04, 2010
40.05
40.05
39.91
39.91
350
-0.13(-0.32%)
Aug 03, 2010
40.08
40.08
39.92
40.04
2,870
+0.12(+0.30%)
Aug 02, 2010
40.08
40.08
39.92
39.92
3,850
+0.05(+0.13%)
Jul 30, 2010
39.87
40.05
39.87
39.87
4,353
-0.10(-0.25%)
Jul 29, 2010
40.08
40.08
39.97
39.97
1,025
-0.01(-0.04%)
Jul 28, 2010
40.07
40.07
39.98
39.98
1,725
-0.10(-0.24%)
Jul 27, 2010
39.92
40.08
39.92
40.08
3,218
+0.11(+0.28%)
Jul 26, 2010
39.89
40.00
39.89
39.97
2,646
-0.06(-0.15%)
Jul 22, 2010
39.91
40.03
40.03
40.03
1,600
+0.11(+0.28%)
Jul 21, 2010
39.93
39.93
39.92
39.92
1,244
+0.02(+0.05%)
Jul 20, 2010
40.07
40.07
39.90
39.90
224
-0.02(-0.06%)
Jul 19, 2010
40.00
40.03
39.90
39.92
1,300
-0.08(-0.19%)
Jul 16, 2010
40.00
40.12
40.00
40.00
5,577
-0.09(-0.24%)
Jul 15, 2010
40.09
40.12
40.08
40.09
3,683
-0.01(-0.03%)
Jul 14, 2010
40.13
40.14
40.11
40.11
1,095
-0.04(-0.10%)
Jul 13, 2010
40.14
40.15
40.08
40.15
3,295
+0.00(+0.00%)
Jul 12, 2010
40.09
40.15
40.08
40.15
3,512
+0.12(+0.29%)
Jul 09, 2010
40.03
40.30
39.99
40.03
840
-0.09(-0.22%)
Jul 08, 2010
39.94
40.30
39.94
40.12
3,384
+0.07(+0.17%)
Jul 07, 2010
40.16
40.16
40.04
40.05
5,200
+0.05(+0.12%)
Jul 06, 2010
40.00
40.08
39.96
40.00
2,770
+0.05(+0.12%)
Jul 02, 2010
39.95
40.04
39.95
39.95
4,353
+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
.