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 29, 2016
42.14
42.70
41.90
42.00
2,335
-0.21(-0.50%)
Apr 28, 2016
42.92
42.92
41.80
42.21
5,000
-0.79(-1.84%)
Apr 27, 2016
42.10
43.00
42.10
43.00
2,741
+1.49(+3.60%)
Apr 26, 2016
42.44
42.44
41.51
41.51
616
-0.92(-2.18%)
Apr 25, 2016
42.42
42.43
42.30
42.43
541
+0.13(+0.31%)
Apr 22, 2016
42.12
42.55
42.12
42.30
3,530
+0.01(+0.02%)
Apr 21, 2016
42.25
42.30
42.25
42.29
300
+0.38(+0.91%)
Apr 20, 2016
42.35
42.44
41.85
41.91
6,700
-0.53(-1.25%)
Apr 19, 2016
42.30
42.44
42.30
42.44
2,985
+0.10(+0.24%)
Apr 18, 2016
42.44
42.44
41.77
42.34
4,040
+0.04(+0.09%)
Apr 15, 2016
42.37
42.50
42.20
42.30
513
-0.19(-0.45%)
Apr 13, 2016
42.27
42.49
42.27
42.49
153
-0.11(-0.26%)
Apr 12, 2016
42.50
42.60
42.50
42.60
1,387
+0.17(+0.40%)
Apr 11, 2016
42.15
42.60
42.15
42.43
2,723
+0.42(+1.00%)
Apr 08, 2016
42.59
42.59
42.01
42.01
1,053
-0.29(-0.69%)
Apr 07, 2016
42.20
42.59
42.20
42.30
3,783
-0.20(-0.47%)
Apr 06, 2016
42.20
42.55
42.20
42.50
5,050
+0.10(+0.24%)
Apr 05, 2016
42.60
42.60
42.14
42.40
4,837
+0.01(+0.02%)
Apr 04, 2016
42.56
42.56
42.39
42.39
1,263
+0.08(+0.19%)
Apr 01, 2016
42.36
42.47
42.27
42.31
2,475
+0.01(+0.02%)
Mar 31, 2016
42.30
42.30
42.30
42.30
101
+0.44(+1.05%)
Mar 30, 2016
41.78
41.86
41.78
41.86
2,277
+0.16(+0.39%)
Mar 28, 2016
41.52
41.70
41.52
41.70
54
-0.30(-0.71%)
Mar 24, 2016
42.00
42.00
42.00
42.00
300
+0.00(+0.00%)
Mar 23, 2016
42.00
42.49
42.00
42.00
12,612
-0.38(-0.90%)
Mar 22, 2016
42.10
42.41
41.99
42.38
5,443
+0.14(+0.33%)
Mar 21, 2016
42.06
42.25
41.90
42.24
3,169
-0.13(-0.31%)
Mar 18, 2016
42.40
42.40
41.90
42.37
2,122
+0.23(+0.55%)
Mar 17, 2016
42.00
42.14
42.00
42.14
823
+0.09(+0.21%)
Mar 16, 2016
42.60
42.60
41.95
42.05
1,200
+0.75(+1.82%)
Mar 15, 2016
41.25
41.30
41.25
41.30
500
-1.30(-3.05%)
Mar 14, 2016
42.60
42.60
42.60
42.60
750
+0.09(+0.21%)
Mar 09, 2016
41.86
42.51
41.86
42.51
190
+0.61(+1.46%)
Mar 08, 2016
41.86
41.98
41.86
41.90
1,760
+0.05(+0.12%)
Mar 07, 2016
41.90
42.01
41.28
41.85
2,555
-0.09(-0.21%)
Mar 04, 2016
41.76
42.05
41.19
41.94
7,039
+0.82(+2.00%)
Mar 03, 2016
41.95
42.06
41.12
41.12
9,160
-0.60(-1.44%)
Mar 02, 2016
41.50
41.80
40.86
41.72
6,837
+0.00(+0.00%)
Mar 01, 2016
41.61
41.72
41.27
41.72
2,423
+0.25(+0.61%)
Feb 29, 2016
41.49
41.49
41.37
41.47
662
+0.07(+0.16%)
Feb 26, 2016
41.25
41.40
41.25
41.40
431
-0.31(-0.74%)
Feb 25, 2016
41.55
41.71
41.53
41.71
2,075
+0.21(+0.51%)
Feb 24, 2016
41.60
41.60
41.50
41.50
223
-0.10(-0.24%)
Feb 23, 2016
41.17
41.60
41.17
41.60
417
+0.04(+0.10%)
Feb 22, 2016
41.26
41.56
41.26
41.56
396
+0.33(+0.80%)
Feb 19, 2016
41.23
41.23
41.23
41.23
100
-1.06(-2.51%)
Feb 17, 2016
42.07
42.34
41.22
42.29
264
+0.69(+1.66%)
Feb 16, 2016
41.28
41.70
41.28
41.60
1,415
+0.43(+1.04%)
Feb 12, 2016
41.50
41.17
41.17
41.17
700
-0.08(-0.20%)
Feb 11, 2016
41.51
41.59
41.16
41.25
3,141
+0.10(+0.24%)
Feb 10, 2016
41.12
41.55
41.10
41.15
4,676
-0.12(-0.28%)
Feb 09, 2016
41.55
41.55
41.27
41.27
2,482
-0.79(-1.88%)
Feb 08, 2016
41.05
42.06
41.05
42.06
1,953
+0.77(+1.86%)
Feb 05, 2016
41.50
41.50
40.97
41.29
5,205
+0.43(+1.05%)
Feb 04, 2016
40.84
42.19
40.84
40.86
2,343
+0.18(+0.44%)
Feb 03, 2016
40.84
41.20
40.54
40.68
1,884
-0.48(-1.16%)
Feb 02, 2016
40.53
41.16
40.53
41.16
1,350
+0.45(+1.11%)
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
.