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, 2014
42.18
42.31
41.92
41.92
27,182
-0.29(-0.70%)
Apr 29, 2014
42.20
42.30
41.50
42.21
101,477
-0.06(-0.14%)
Apr 28, 2014
42.12
42.31
42.09
42.27
72,136
+0.10(+0.24%)
Apr 25, 2014
42.22
42.24
42.16
42.17
13,263
+0.01(+0.02%)
Apr 24, 2014
42.24
42.34
42.16
42.16
175,251
+0.01(+0.02%)
Apr 23, 2014
42.29
42.30
42.15
42.15
75,375
-0.00(-0.00%)
Apr 22, 2014
42.15
42.29
42.15
42.15
11,802
-0.15(-0.35%)
Apr 21, 2014
42.32
42.35
42.11
42.30
7,372
+0.06(+0.15%)
Apr 17, 2014
41.69
42.24
42.24
42.24
3,100
+0.54(+1.30%)
Apr 16, 2014
41.60
41.69
41.58
41.69
1,125
-0.46(-1.10%)
Apr 15, 2014
41.76
42.16
41.76
42.16
1,770
+0.27(+0.63%)
Apr 14, 2014
42.13
42.13
41.78
41.89
3,253
-0.26(-0.61%)
Apr 11, 2014
41.83
42.15
41.81
42.15
9,939
+0.44(+1.06%)
Apr 10, 2014
41.44
41.90
41.44
41.71
2,250
-0.00(-0.00%)
Apr 09, 2014
41.91
41.99
41.65
41.71
1,205
+0.01(+0.02%)
Apr 08, 2014
41.64
41.75
41.64
41.70
3,263
+0.22(+0.53%)
Apr 07, 2014
41.50
41.70
41.12
41.48
3,040
-0.22(-0.53%)
Apr 04, 2014
41.69
41.80
41.45
41.70
11,221
-0.20(-0.48%)
Apr 03, 2014
41.90
41.90
41.47
41.90
770
+0.03(+0.07%)
Apr 02, 2014
41.97
41.97
41.54
41.87
3,266
-0.03(-0.07%)
Apr 01, 2014
41.35
41.90
41.35
41.90
3,921
+0.51(+1.23%)
Mar 31, 2014
41.73
41.96
41.38
41.39
2,765
-0.31(-0.74%)
Mar 28, 2014
41.90
41.90
41.50
41.70
3,627
+0.32(+0.77%)
Mar 27, 2014
41.38
41.38
41.38
41.38
674
-0.32(-0.77%)
Mar 26, 2014
41.59
41.99
41.51
41.70
2,032
-0.07(-0.17%)
Mar 25, 2014
41.75
41.90
41.70
41.77
9,362
+0.03(+0.07%)
Mar 24, 2014
41.76
41.90
41.54
41.74
7,535
+0.14(+0.34%)
Mar 21, 2014
41.47
41.75
41.47
41.60
1,611
+0.15(+0.36%)
Mar 20, 2014
41.65
41.70
41.42
41.45
9,662
-0.20(-0.48%)
Mar 19, 2014
41.51
41.90
41.04
41.65
21,735
-0.30(-0.72%)
Mar 18, 2014
41.90
41.99
41.65
41.95
26,055
+0.00(+0.00%)
Mar 17, 2014
42.10
42.20
41.90
41.95
39,676
-0.25(-0.59%)
Mar 14, 2014
42.50
42.50
41.90
42.20
2,724
-0.13(-0.31%)
Mar 13, 2014
42.04
42.33
41.97
42.33
13,002
+0.29(+0.70%)
Mar 12, 2014
42.02
42.10
42.01
42.04
5,010
-0.31(-0.74%)
Mar 11, 2014
42.35
42.35
42.35
42.35
176
+0.00(+0.00%)
Mar 10, 2014
42.10
42.35
42.10
42.35
6,155
+0.14(+0.34%)
Mar 07, 2014
42.36
42.36
42.20
42.21
1,699
-0.15(-0.36%)
Mar 06, 2014
42.18
42.36
42.18
42.36
1,807
+0.28(+0.67%)
Mar 05, 2014
42.29
42.29
42.04
42.08
1,062
-0.06(-0.14%)
Mar 04, 2014
42.40
42.40
42.05
42.14
1,006
-0.06(-0.14%)
Mar 03, 2014
42.11
42.25
42.07
42.20
3,859
-0.04(-0.09%)
Feb 28, 2014
42.08
42.25
42.04
42.24
29,650
-0.06(-0.14%)
Feb 27, 2014
42.26
42.30
42.10
42.30
4,488
+0.01(+0.02%)
Feb 26, 2014
42.31
42.32
42.08
42.29
12,760
-0.21(-0.49%)
Feb 25, 2014
42.69
42.69
42.32
42.50
578
+0.00(+0.00%)
Feb 24, 2014
42.59
42.69
42.50
42.50
5,581
-0.19(-0.44%)
Feb 21, 2014
42.69
42.69
42.55
42.69
733
+0.06(+0.13%)
Feb 20, 2014
42.70
42.70
42.49
42.63
6,476
+0.23(+0.54%)
Feb 19, 2014
42.63
42.63
42.31
42.40
1,681
+0.06(+0.14%)
Feb 18, 2014
42.69
42.69
42.05
42.34
3,105
-0.01(-0.03%)
Feb 14, 2014
42.41
42.35
42.35
42.35
2,100
-0.18(-0.42%)
Feb 13, 2014
42.40
42.67
42.40
42.53
3,394
-0.14(-0.32%)
Feb 12, 2014
42.40
42.67
42.40
42.67
1,068
-0.00(-0.00%)
Feb 11, 2014
42.53
42.67
42.41
42.67
1,932
+0.27(+0.64%)
Feb 10, 2014
42.44
42.44
42.40
42.40
2,665
-0.20(-0.47%)
Feb 07, 2014
42.57
42.60
42.41
42.60
1,800
+0.00(+0.00%)
Feb 06, 2014
42.52
42.71
42.52
42.60
1,106
+0.31(+0.74%)
Feb 05, 2014
42.33
42.56
42.15
42.29
59,632
-0.19(-0.46%)
Feb 04, 2014
42.36
42.80
42.36
42.48
1,435
+0.00(+0.00%)
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
.