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, 2014
42.53
42.53
42.48
42.48
525
-0.32(-0.75%)
Sep 29, 2014
42.80
42.80
42.55
42.80
1,410
+0.00(+0.00%)
Sep 26, 2014
42.60
42.91
42.50
42.80
6,457
+0.00(+0.00%)
Sep 25, 2014
42.62
42.80
42.56
42.80
3,838
-0.20(-0.47%)
Sep 24, 2014
42.53
43.00
42.52
43.00
1,651
+0.40(+0.94%)
Sep 23, 2014
42.55
43.00
42.55
42.60
807
+0.12(+0.28%)
Sep 22, 2014
42.56
43.00
42.48
42.48
4,808
-0.12(-0.28%)
Sep 19, 2014
42.33
42.60
42.33
42.60
1,471
-0.23(-0.54%)
Sep 18, 2014
42.49
42.83
42.49
42.83
1,136
-0.02(-0.05%)
Sep 17, 2014
42.62
42.85
42.53
42.85
802
+0.36(+0.85%)
Sep 16, 2014
42.51
42.65
42.49
42.49
4,390
-0.06(-0.14%)
Sep 15, 2014
42.56
42.56
42.45
42.55
8,045
-0.08(-0.19%)
Sep 12, 2014
42.80
42.80
42.54
42.63
3,200
-0.17(-0.40%)
Sep 11, 2014
42.39
42.80
42.25
42.80
1,614
+0.00(+0.00%)
Sep 10, 2014
42.75
42.80
42.75
42.80
692
+0.16(+0.38%)
Sep 09, 2014
42.53
42.80
42.65
42.64
1,961
-0.01(-0.02%)
Sep 08, 2014
42.57
42.70
42.57
42.65
3,769
+0.13(+0.31%)
Sep 05, 2014
42.26
42.52
42.26
42.52
640
-0.06(-0.14%)
Sep 04, 2014
42.58
42.58
42.58
42.58
20
-0.00(-0.00%)
Sep 03, 2014
42.80
42.80
42.58
42.58
288
+0.14(+0.33%)
Sep 02, 2014
42.76
42.76
42.42
42.44
4,134
-0.26(-0.61%)
Aug 29, 2014
42.01
42.70
42.70
42.70
2,800
+0.28(+0.66%)
Aug 28, 2014
42.37
42.70
42.37
42.42
2,490
-0.03(-0.07%)
Aug 27, 2014
42.55
42.81
42.40
42.45
5,067
+0.07(+0.17%)
Aug 26, 2014
42.66
42.66
42.38
42.38
812
-0.28(-0.66%)
Aug 25, 2014
42.32
42.66
42.48
42.66
1,300
+0.18(+0.42%)
Aug 22, 2014
42.52
42.52
42.48
42.48
669
+0.06(+0.14%)
Aug 21, 2014
42.60
42.60
42.60
42.42
1,730
-0.18(-0.42%)
Aug 20, 2014
42.47
42.60
42.47
42.60
374
-0.07(-0.16%)
Aug 19, 2014
42.46
42.75
42.46
42.67
2,515
-0.18(-0.42%)
Aug 18, 2014
42.65
42.85
42.65
42.85
829
+0.42(+0.99%)
Aug 15, 2014
42.43
42.43
42.43
42.43
90
-0.00(-0.00%)
Aug 14, 2014
42.48
42.48
42.40
42.43
1,020
+0.01(+0.03%)
Aug 13, 2014
42.42
42.42
42.42
42.42
10
+0.00(+0.00%)
Aug 12, 2014
42.31
42.42
42.31
42.42
443
-0.09(-0.21%)
Aug 11, 2014
42.32
42.60
42.32
42.51
1,480
-0.04(-0.09%)
Aug 08, 2014
42.60
42.60
42.55
42.55
351
+0.05(+0.12%)
Aug 07, 2014
42.33
42.50
42.33
42.50
2,862
-0.05(-0.12%)
Aug 06, 2014
42.34
42.65
42.34
42.55
5,435
+0.14(+0.32%)
Aug 05, 2014
42.40
42.41
42.35
42.41
1,602
+0.00(+0.01%)
Aug 04, 2014
42.36
42.51
42.36
42.41
3,040
+0.08(+0.19%)
Aug 01, 2014
42.33
42.42
42.24
42.33
2,985
+0.02(+0.05%)
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%)
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
.