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 27, 2013
42.69
42.81
42.62
42.80
3,539
-0.04(-0.10%)
Sep 25, 2013
42.82
42.84
42.84
42.84
2,500
+0.01(+0.03%)
Sep 24, 2013
43.21
43.21
42.72
42.83
11,352
-0.06(-0.14%)
Sep 23, 2013
42.94
43.42
42.67
42.89
6,404
+0.14(+0.33%)
Sep 20, 2013
42.68
42.86
42.68
42.75
810
+0.12(+0.28%)
Sep 19, 2013
42.68
42.68
42.63
42.63
700
-0.39(-0.91%)
Sep 18, 2013
42.89
43.02
42.66
43.02
1,100
-0.13(-0.30%)
Sep 17, 2013
42.63
43.98
42.63
43.15
5,941
+0.53(+1.24%)
Sep 16, 2013
42.82
42.82
42.61
42.62
1,180
-0.31(-0.72%)
Sep 13, 2013
42.64
43.15
42.63
42.93
2,999
+0.42(+0.99%)
Sep 12, 2013
42.57
42.57
42.51
42.51
350
-0.28(-0.65%)
Sep 11, 2013
42.80
42.82
42.64
42.79
6,632
+0.28(+0.66%)
Sep 10, 2013
43.95
44.77
42.46
42.51
3,648
-0.21(-0.49%)
Sep 09, 2013
42.66
42.72
42.66
42.72
859
-0.14(-0.33%)
Sep 06, 2013
42.69
43.60
42.42
42.86
6,952
+0.32(+0.76%)
Sep 05, 2013
42.88
43.49
42.41
42.54
10,722
+0.06(+0.14%)
Sep 04, 2013
42.18
43.12
42.03
42.48
9,482
+0.01(+0.01%)
Sep 03, 2013
42.78
44.90
42.42
42.47
34,128
+0.10(+0.23%)
Aug 30, 2013
42.16
42.53
42.00
42.37
7,466
-0.08(-0.19%)
Aug 29, 2013
42.45
42.45
42.45
42.45
200
+0.01(+0.02%)
Aug 28, 2013
42.45
42.48
42.43
42.45
650
-0.05(-0.12%)
Aug 27, 2013
42.68
42.68
42.46
42.50
3,165
+0.02(+0.04%)
Aug 26, 2013
42.74
42.74
42.40
42.48
16,600
+0.21(+0.50%)
Aug 23, 2013
42.50
42.68
42.26
42.27
6,577
-0.06(-0.14%)
Aug 22, 2013
42.26
42.41
42.18
42.33
9,617
+0.08(+0.19%)
Aug 21, 2013
42.23
42.40
42.20
42.25
13,335
-0.09(-0.21%)
Aug 20, 2013
42.40
42.47
42.32
42.34
1,595
-0.24(-0.56%)
Aug 19, 2013
42.75
46.23
42.55
42.58
10,184
+0.04(+0.10%)
Aug 16, 2013
42.22
42.54
41.91
42.54
5,660
+0.56(+1.33%)
Aug 15, 2013
42.05
42.05
41.83
41.98
550
-0.32(-0.76%)
Aug 14, 2013
42.00
42.31
42.00
42.30
1,600
+0.35(+0.83%)
Aug 13, 2013
42.11
42.20
41.92
41.95
3,600
+0.00(+0.00%)
Aug 12, 2013
41.90
42.05
41.81
41.95
1,595
-0.23(-0.55%)
Aug 09, 2013
41.84
42.32
41.84
42.18
7,396
+0.08(+0.19%)
Aug 08, 2013
42.05
42.10
42.00
42.10
2,171
+0.25(+0.60%)
Aug 07, 2013
41.85
42.01
41.81
41.85
5,647
-0.01(-0.02%)
Aug 06, 2013
41.79
42.04
41.79
41.86
1,298
-0.19(-0.45%)
Aug 05, 2013
42.10
42.17
42.05
42.05
3,567
+0.05(+0.12%)
Aug 02, 2013
42.07
42.07
41.86
42.00
3,300
+0.15(+0.36%)
Aug 01, 2013
42.15
42.15
41.80
41.85
500
-0.27(-0.64%)
Jul 31, 2013
41.87
42.12
41.75
42.12
4,502
+0.37(+0.89%)
Jul 30, 2013
41.80
41.99
41.75
41.75
2,053
-0.25(-0.60%)
Jul 29, 2013
41.89
42.19
41.85
42.00
26,165
-0.06(-0.14%)
Jul 26, 2013
41.86
42.06
41.85
42.06
1,140
+0.07(+0.17%)
Jul 25, 2013
41.85
42.09
41.85
41.99
8,018
-0.05(-0.12%)
Jul 24, 2013
41.85
42.04
41.85
42.04
6,273
+0.01(+0.02%)
Jul 23, 2013
42.01
42.04
41.95
42.03
5,138
-0.16(-0.39%)
Jul 22, 2013
42.04
42.24
42.04
42.19
8,123
+0.48(+1.16%)
Jul 19, 2013
41.68
42.00
41.67
41.71
11,129
-0.11(-0.26%)
Jul 18, 2013
42.00
42.23
41.77
41.82
2,244
-0.11(-0.26%)
Jul 17, 2013
41.73
42.12
41.73
41.93
11,928
+0.11(+0.26%)
Jul 16, 2013
41.88
41.95
41.67
41.82
4,700
+0.01(+0.02%)
Jul 15, 2013
41.74
41.81
41.74
41.81
900
+0.07(+0.17%)
Jul 12, 2013
41.73
41.85
41.73
41.74
1,500
-0.18(-0.43%)
Jul 11, 2013
41.76
42.00
41.76
41.92
8,450
-0.15(-0.36%)
Jul 10, 2013
41.70
42.23
41.70
42.07
5,829
+0.19(+0.45%)
Jul 09, 2013
42.00
42.16
41.83
41.88
4,020
+0.05(+0.11%)
Jul 08, 2013
41.63
41.97
41.63
41.83
11,852
+0.15(+0.36%)
Jul 05, 2013
41.97
41.97
41.64
41.68
5,025
-0.23(-0.55%)
Jul 03, 2013
41.63
41.91
41.63
41.91
1,100
-0.04(-0.10%)
Jul 02, 2013
42.25
42.25
41.62
41.95
10,170
+0.25(+0.60%)
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
.