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 (%)
Apr 30, 2012
41.12
41.34
41.09
41.23
5,010
+0.18(+0.44%)
Apr 27, 2012
41.00
41.27
40.98
41.05
4,645
+0.03(+0.07%)
Apr 26, 2012
41.06
41.08
41.00
41.02
11,987
-0.16(-0.39%)
Apr 25, 2012
41.15
41.39
41.05
41.18
3,656
+0.05(+0.13%)
Apr 24, 2012
41.14
41.25
41.10
41.13
3,670
-0.02(-0.05%)
Apr 23, 2012
41.21
41.21
40.94
41.15
13,621
+0.08(+0.19%)
Apr 20, 2012
41.19
41.19
41.00
41.07
2,900
+0.09(+0.22%)
Apr 19, 2012
41.00
41.38
40.98
40.98
1,319
-0.02(-0.05%)
Apr 18, 2012
40.98
41.00
40.98
41.00
600
-0.00(-0.00%)
Apr 17, 2012
41.00
41.14
41.00
41.00
1,175
-0.03(-0.08%)
Apr 16, 2012
41.02
41.05
40.96
41.03
1,425
-0.03(-0.07%)
Apr 13, 2012
40.87
41.13
40.86
41.06
700
+0.06(+0.15%)
Apr 12, 2012
41.10
41.10
40.95
41.00
5,470
+0.05(+0.12%)
Apr 11, 2012
40.86
41.04
40.86
40.95
2,816
-0.03(-0.07%)
Apr 10, 2012
41.13
41.15
40.92
40.98
8,683
-0.13(-0.32%)
Apr 09, 2012
41.20
41.26
41.05
41.11
7,195
+0.21(+0.52%)
Apr 05, 2012
41.25
41.25
40.85
40.90
1,450
+0.05(+0.12%)
Apr 04, 2012
41.07
41.11
40.84
40.85
4,375
-0.22(-0.54%)
Apr 03, 2012
41.15
41.15
40.89
41.07
7,597
-0.02(-0.05%)
Apr 02, 2012
41.01
41.73
41.00
41.09
5,510
+0.09(+0.22%)
Mar 30, 2012
41.01
41.01
40.89
41.00
15,710
+0.02(+0.05%)
Mar 29, 2012
40.91
41.00
40.89
40.98
5,246
+0.02(+0.05%)
Mar 28, 2012
41.01
41.01
40.85
40.96
5,003
-0.01(-0.04%)
Mar 27, 2012
40.93
41.02
40.91
40.97
4,167
-0.03(-0.07%)
Mar 26, 2012
40.93
41.00
40.93
41.00
6,600
+0.07(+0.17%)
Mar 23, 2012
40.93
41.01
40.93
40.93
6,675
+0.04(+0.10%)
Mar 22, 2012
40.90
40.90
40.79
40.89
2,655
+0.07(+0.18%)
Mar 21, 2012
40.79
40.89
40.79
40.82
820
+0.01(+0.02%)
Mar 20, 2012
40.88
40.89
40.73
40.81
16,522
-0.08(-0.20%)
Mar 19, 2012
41.08
41.08
40.67
40.89
23,739
+0.03(+0.07%)
Mar 16, 2012
40.79
40.86
40.67
40.86
7,240
-0.04(-0.10%)
Mar 15, 2012
40.71
40.90
40.67
40.90
4,031
+0.20(+0.49%)
Mar 14, 2012
40.73
40.89
40.67
40.70
12,505
-0.05(-0.13%)
Mar 13, 2012
40.88
40.88
40.72
40.76
12,740
-0.07(-0.18%)
Mar 12, 2012
40.94
40.94
40.79
40.83
1,925
-0.18(-0.44%)
Mar 09, 2012
40.98
41.01
40.91
41.01
3,540
+0.04(+0.11%)
Mar 08, 2012
40.95
40.97
40.92
40.97
27,151
+0.02(+0.04%)
Mar 07, 2012
40.90
41.00
40.88
40.95
3,302
+0.05(+0.12%)
Mar 06, 2012
41.06
41.06
40.90
40.90
9,265
-0.12(-0.29%)
Mar 05, 2012
41.05
41.08
41.02
41.02
5,319
-0.09(-0.23%)
Mar 02, 2012
41.10
41.12
41.04
41.11
1,175
-0.03(-0.06%)
Mar 01, 2012
41.17
41.17
41.04
41.14
4,950
-0.03(-0.06%)
Feb 29, 2012
41.06
41.25
41.06
41.17
1,635
+0.10(+0.25%)
Feb 28, 2012
41.10
41.22
41.04
41.06
32,064
-0.05(-0.11%)
Feb 27, 2012
41.21
41.74
41.10
41.11
5,810
-0.03(-0.07%)
Feb 24, 2012
41.09
41.34
41.09
41.14
3,791
+0.04(+0.09%)
Feb 23, 2012
41.47
41.47
41.09
41.10
2,062
-0.12(-0.28%)
Feb 22, 2012
41.25
41.37
41.12
41.22
5,296
-0.02(-0.05%)
Feb 21, 2012
41.30
41.30
41.15
41.24
9,133
+0.18(+0.44%)
Feb 17, 2012
41.13
41.19
41.06
41.06
1,125
+0.00(+0.00%)
Feb 16, 2012
41.09
41.22
41.05
41.06
9,640
-0.19(-0.46%)
Feb 15, 2012
41.25
41.26
41.10
41.25
5,502
+0.15(+0.36%)
Feb 14, 2012
41.03
41.46
41.03
41.10
3,455
-0.05(-0.12%)
Feb 13, 2012
41.11
41.45
41.11
41.15
1,150
+0.05(+0.12%)
Feb 10, 2012
41.11
41.15
41.10
41.10
1,040
-0.10(-0.24%)
Feb 09, 2012
41.31
41.84
41.10
41.20
2,755
-0.14(-0.34%)
Feb 08, 2012
41.17
42.04
41.17
41.34
3,040
+0.27(+0.66%)
Feb 07, 2012
41.25
41.43
41.07
41.07
4,475
-0.13(-0.32%)
Feb 06, 2012
41.28
41.34
41.07
41.20
5,041
-0.01(-0.02%)
Feb 03, 2012
41.12
41.29
41.03
41.21
6,739
+0.15(+0.36%)
Feb 02, 2012
41.22
41.22
41.06
41.06
3,106
-0.13(-0.31%)
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
.