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 28, 2012
41.18
41.32
41.18
41.27
1,871
+0.10(+0.24%)
Sep 27, 2012
41.02
41.26
41.02
41.17
35,416
+0.04(+0.10%)
Sep 26, 2012
41.18
41.18
41.07
41.13
30,615
-0.02(-0.05%)
Sep 25, 2012
41.10
41.19
41.00
41.15
33,230
+0.04(+0.10%)
Sep 24, 2012
41.01
41.18
41.01
41.11
12,778
-0.00(-0.00%)
Sep 21, 2012
41.05
41.11
41.01
41.11
3,389
-0.02(-0.05%)
Sep 20, 2012
41.05
41.14
41.05
41.13
14,886
+0.10(+0.24%)
Sep 19, 2012
41.00
41.03
40.97
41.03
1,984
+0.00(+0.00%)
Sep 18, 2012
41.05
41.05
41.00
41.03
2,550
-0.02(-0.05%)
Sep 17, 2012
41.03
41.07
40.76
41.05
13,966
-0.02(-0.05%)
Sep 14, 2012
41.00
41.07
41.00
41.07
13,943
+0.02(+0.05%)
Sep 13, 2012
40.93
41.05
40.78
41.05
7,305
+0.05(+0.12%)
Sep 12, 2012
40.89
41.04
40.89
41.00
33,573
+0.09(+0.22%)
Sep 11, 2012
40.90
41.02
40.89
40.91
11,340
-0.04(-0.10%)
Sep 10, 2012
41.03
41.05
40.88
40.95
14,338
-0.07(-0.17%)
Sep 07, 2012
41.00
41.06
40.89
41.02
12,686
+0.07(+0.17%)
Sep 06, 2012
40.77
41.00
40.77
40.95
4,350
+0.05(+0.13%)
Sep 05, 2012
40.95
40.95
40.86
40.90
5,043
-0.03(-0.07%)
Sep 04, 2012
40.82
40.95
40.79
40.93
17,929
+0.05(+0.12%)
Aug 31, 2012
40.83
40.96
40.83
40.88
4,780
+0.03(+0.07%)
Aug 30, 2012
40.83
40.93
40.83
40.85
18,121
-0.01(-0.02%)
Aug 29, 2012
40.90
40.93
40.82
40.86
15,670
-0.07(-0.17%)
Aug 27, 2012
41.03
41.04
40.90
40.93
3,300
-0.09(-0.22%)
Aug 24, 2012
40.89
41.05
40.89
41.02
1,085
-0.03(-0.07%)
Aug 23, 2012
40.88
41.05
40.85
41.05
17,125
+0.10(+0.24%)
Aug 22, 2012
40.87
41.05
40.84
40.95
4,182
+0.06(+0.16%)
Aug 21, 2012
40.84
40.94
40.82
40.89
11,259
-0.04(-0.09%)
Aug 20, 2012
40.98
41.00
40.76
40.92
11,333
-0.01(-0.02%)
Aug 17, 2012
40.85
41.04
40.85
40.93
2,231
+0.05(+0.13%)
Aug 16, 2012
40.85
40.97
40.85
40.88
28,731
-0.00(-0.01%)
Aug 15, 2012
40.90
40.95
40.81
40.88
25,050
-0.06(-0.15%)
Aug 14, 2012
40.75
40.98
40.75
40.94
23,255
+0.12(+0.30%)
Aug 13, 2012
40.72
40.90
40.70
40.82
10,415
+0.12(+0.29%)
Aug 10, 2012
40.81
40.81
40.70
40.70
6,150
-0.13(-0.32%)
Aug 09, 2012
40.96
41.01
40.68
40.83
2,870
-0.06(-0.15%)
Aug 08, 2012
40.91
40.91
40.75
40.89
14,250
+0.06(+0.15%)
Aug 07, 2012
40.67
40.87
40.62
40.83
5,724
+0.20(+0.48%)
Aug 06, 2012
40.91
40.91
40.61
40.63
2,975
-0.19(-0.46%)
Aug 03, 2012
40.83
40.90
40.70
40.82
11,401
+0.37(+0.91%)
Aug 02, 2012
40.80
40.98
40.15
40.45
42,241
-0.49(-1.20%)
Aug 01, 2012
40.94
41.05
40.80
40.94
28,016
-0.04(-0.10%)
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%)
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
.