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, 2015
41.70
41.78
41.60
41.64
23
+0.39(+0.95%)
Sep 29, 2015
41.76
41.88
41.25
41.25
2,322
-0.57(-1.36%)
Sep 28, 2015
41.66
41.91
41.23
41.82
17,444
+0.67(+1.62%)
Sep 25, 2015
41.15
41.15
41.15
41.15
495
+0.03(+0.07%)
Sep 24, 2015
41.54
41.54
41.12
41.12
1,139
+0.00(+0.00%)
Sep 23, 2015
41.07
41.12
41.07
41.12
227
+0.00(+0.00%)
Sep 22, 2015
41.60
41.97
41.08
41.12
5,093
-0.69(-1.65%)
Sep 18, 2015
41.80
41.86
41.80
41.81
14
+0.04(+0.08%)
Sep 17, 2015
41.61
41.79
41.20
41.77
3,506
+0.20(+0.47%)
Sep 16, 2015
41.12
41.58
41.12
41.58
1,511
+0.00(+0.00%)
Sep 15, 2015
41.50
41.58
41.18
41.58
1,340
+0.46(+1.11%)
Sep 14, 2015
41.11
41.12
41.11
41.12
871
+0.05(+0.13%)
Sep 11, 2015
41.63
41.63
41.07
41.07
4,567
-0.47(-1.13%)
Sep 10, 2015
41.59
42.00
41.08
41.54
3,164
-0.06(-0.14%)
Sep 09, 2015
42.09
42.09
41.40
41.60
2,021
-0.44(-1.05%)
Sep 08, 2015
41.35
42.04
40.87
42.04
20,848
+0.22(+0.53%)
Sep 03, 2015
41.05
41.82
41.82
41.82
2,500
+0.27(+0.65%)
Sep 02, 2015
42.17
42.27
40.91
41.55
2,123
-0.45(-1.07%)
Sep 01, 2015
41.48
42.17
41.45
42.00
3,510
+0.40(+0.97%)
Aug 31, 2015
41.50
41.69
41.23
41.60
13,350
+0.22(+0.52%)
Aug 28, 2015
41.02
41.38
39.94
41.38
2,523
+0.28(+0.68%)
Aug 27, 2015
41.25
41.29
40.19
41.10
3,072
-0.39(-0.94%)
Aug 26, 2015
41.21
41.49
39.82
41.49
21,889
+0.49(+1.19%)
Aug 25, 2015
40.50
41.00
39.92
41.00
21,556
+0.62(+1.54%)
Aug 24, 2015
39.27
41.00
41.46
40.38
34,133
-1.08(-2.60%)
Aug 21, 2015
41.20
41.46
40.59
41.46
10,865
+0.26(+0.63%)
Aug 20, 2015
40.85
41.25
40.66
41.20
13,851
+0.04(+0.10%)
Aug 19, 2015
41.19
41.36
41.03
41.16
19,906
-0.14(-0.34%)
Aug 18, 2015
41.10
41.40
40.80
41.30
27,468
+0.03(+0.07%)
Aug 17, 2015
40.96
41.32
40.23
41.27
14,288
+0.02(+0.05%)
Aug 14, 2015
40.88
41.25
40.88
41.25
11,954
-0.22(-0.54%)
Aug 13, 2015
40.90
41.99
40.85
41.47
10,376
-0.78(-1.84%)
Aug 12, 2015
39.45
42.25
39.45
42.25
25,192
+0.71(+1.71%)
Aug 11, 2015
42.14
42.14
41.02
41.54
19,352
-1.56(-3.62%)
Aug 10, 2015
43.65
43.73
42.02
43.10
10,060
-0.56(-1.28%)
Aug 07, 2015
43.46
43.68
43.42
43.66
2,750
+0.03(+0.07%)
Aug 06, 2015
43.31
43.63
43.29
43.63
2,245
+0.17(+0.39%)
Aug 05, 2015
43.29
43.49
43.29
43.46
1,335
-0.04(-0.09%)
Aug 04, 2015
43.45
43.50
43.28
43.50
3,500
+0.22(+0.51%)
Aug 03, 2015
43.25
43.43
43.20
43.28
1,202
+0.11(+0.26%)
Jul 31, 2015
43.06
43.17
43.06
43.17
903
-0.27(-0.62%)
Jul 30, 2015
43.09
43.44
43.09
43.44
549
+0.27(+0.63%)
Jul 29, 2015
43.23
43.29
42.03
43.17
2,515
-0.22(-0.51%)
Jul 28, 2015
43.09
43.39
43.09
43.39
2,888
+0.19(+0.44%)
Jul 27, 2015
43.24
43.50
43.15
43.20
5,427
-0.20(-0.46%)
Jul 24, 2015
43.40
43.40
43.40
43.40
205
-0.00(-0.00%)
Jul 23, 2015
43.40
43.81
43.40
43.40
516
-0.18(-0.41%)
Jul 22, 2015
43.58
43.58
43.58
43.58
574
-0.13(-0.30%)
Jul 21, 2015
43.46
43.81
43.46
43.71
800
+0.15(+0.34%)
Jul 20, 2015
43.40
43.81
43.40
43.56
1,938
+0.06(+0.15%)
Jul 17, 2015
43.62
43.62
43.49
43.50
660
-0.20(-0.45%)
Jul 15, 2015
43.30
43.70
43.30
43.70
151
+0.33(+0.75%)
Jul 13, 2015
43.38
43.70
43.37
43.37
227
-0.01(-0.02%)
Jul 10, 2015
43.37
43.38
43.24
43.38
1,045
+0.08(+0.18%)
Jul 09, 2015
43.34
43.66
43.21
43.30
5,008
+0.01(+0.01%)
Jul 08, 2015
43.36
43.40
43.29
43.29
784
-0.15(-0.34%)
Jul 07, 2015
43.36
43.60
43.25
43.44
2,146
-0.35(-0.81%)
Jul 06, 2015
43.49
43.80
43.23
43.79
8,832
+0.52(+1.21%)
Jul 02, 2015
43.20
43.27
43.27
43.27
2,400
+0.22(+0.51%)
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
.