Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS E Fund China Commercial Paper ETF (NY: KCNY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.78 30.82 30.72 30.73 65,141 -0.04(-0.13%)
Nov 27, 2015 30.79 30.82 30.77 30.77 1,454 +0.02(+0.07%)
Nov 25, 2015 30.79 30.75 30.75 30.75 6,456 -0.05(-0.17%)
Nov 24, 2015 30.81 30.81 30.78 30.80 11,486 +0.00(+0.00%)
Nov 23, 2015 30.81 30.81 30.75 30.80 30,747 +0.11(+0.35%)
Nov 20, 2015 30.73 30.87 30.69 30.70 7,594 -0.08(-0.25%)
Nov 19, 2015 30.70 30.81 30.70 30.77 58,991 +0.07(+0.22%)
Nov 18, 2015 30.73 30.78 30.70 30.70 4,869 -0.04(-0.12%)
Nov 17, 2015 30.74 30.79 30.72 30.74 8,977 -0.09(-0.29%)
Nov 16, 2015 30.85 30.85 30.81 30.83 2,362 +0.02(+0.08%)
Nov 13, 2015 30.79 30.82 30.77 30.81 14,883 +0.01(+0.04%)
Nov 12, 2015 30.79 30.87 30.79 30.80 5,906 +0.02(+0.08%)
Nov 11, 2015 30.78 30.83 30.75 30.77 3,122 -0.04(-0.13%)
Nov 10, 2015 30.84 30.84 30.81 30.81 6,086 -0.05(-0.15%)
Nov 09, 2015 30.81 30.90 30.81 30.86 5,190 +0.04(+0.12%)
Nov 06, 2015 30.94 30.94 30.82 30.82 3,634 -0.15(-0.49%)
Nov 05, 2015 30.91 30.99 30.88 30.97 6,703 +0.06(+0.20%)
Nov 04, 2015 30.90 30.99 30.83 30.91 6,307 -0.08(-0.26%)
Nov 03, 2015 30.98 30.99 30.90 30.99 19,352 +0.07(+0.24%)
Nov 02, 2015 30.97 30.98 30.89 30.92 22,732 -0.06(-0.20%)
Oct 30, 2015 30.95 30.98 30.95 30.98 1,644 +0.05(+0.17%)
Oct 29, 2015 30.96 30.98 30.92 30.93 18,107 +0.05(+0.15%)
Oct 28, 2015 30.79 30.90 30.79 30.88 18,067 +0.10(+0.32%)
Oct 27, 2015 30.76 30.79 30.76 30.79 2,283 -0.06(-0.20%)
Oct 26, 2015 30.65 30.86 30.65 30.85 11,896 +0.11(+0.35%)
Oct 23, 2015 30.76 30.77 30.72 30.74 16,137 +0.00(+0.00%)
Oct 22, 2015 30.72 30.79 30.72 30.74 14,248 -0.05(-0.16%)
Oct 21, 2015 30.78 30.82 30.77 30.79 9,718 -0.04(-0.14%)
Oct 20, 2015 30.81 30.85 30.77 30.83 9,075 +0.04(+0.15%)
Oct 19, 2015 30.75 30.79 30.72 30.79 6,228 +0.05(+0.18%)
Oct 16, 2015 30.75 30.83 30.73 30.73 81,430 -0.11(-0.35%)
Oct 15, 2015 30.78 30.91 30.76 30.84 95,698 +0.00(+0.00%)
Oct 14, 2015 30.93 30.93 30.84 30.84 4,784 -0.08(-0.27%)
Oct 13, 2015 30.90 30.92 30.90 30.92 951 +0.06(+0.19%)
Oct 12, 2015 30.90 30.93 30.87 30.87 10,205 +0.06(+0.20%)
Oct 09, 2015 30.72 30.88 30.72 30.80 18,098 +0.04(+0.12%)
Oct 08, 2015 30.81 30.81 30.75 30.77 7,364 -0.03(-0.09%)
Oct 07, 2015 30.72 30.88 30.72 30.79 14,520 +0.00(+0.01%)
Oct 06, 2015 30.82 30.86 30.77 30.79 42,523 -0.09(-0.30%)
Oct 05, 2015 30.81 30.89 30.75 30.88 93,119 +0.13(+0.44%)
Oct 02, 2015 30.53 30.82 30.53 30.75 6,725 +0.03(+0.09%)
Oct 01, 2015 30.70 30.77 30.70 30.72 7,310 -0.04(-0.13%)
Sep 30, 2015 30.79 30.79 30.72 30.76 26,441 -0.07(-0.22%)
Sep 29, 2015 30.70 30.89 30.70 30.83 23,833 +0.05(+0.16%)
Sep 28, 2015 30.53 30.84 30.53 30.78 34,979 +0.01(+0.04%)
Sep 25, 2015 30.80 30.80 30.77 30.77 608 +0.06(+0.18%)
Sep 24, 2015 30.68 30.72 30.68 30.71 25,084 +0.06(+0.21%)
Sep 23, 2015 30.61 30.68 30.61 30.65 21,327 -0.00(-0.01%)
Sep 22, 2015 30.69 30.69 30.61 30.65 17,028 -0.06(-0.19%)
Sep 21, 2015 30.76 30.77 30.70 30.71 2,745 -0.05(-0.16%)
Sep 18, 2015 30.68 30.82 30.68 30.76 8,574 +0.07(+0.23%)
Sep 17, 2015 30.65 30.69 30.64 30.69 5,348 +0.02(+0.06%)
Sep 16, 2015 30.54 30.74 30.54 30.67 6,201 -0.03(-0.09%)
Sep 15, 2015 30.54 30.75 30.54 30.70 20,716 +0.00(+0.00%)
Sep 14, 2015 30.30 30.79 30.30 30.70 255,306 +0.01(+0.03%)
Sep 11, 2015 30.69 30.71 30.61 30.69 18,136 -0.14(-0.45%)
Sep 10, 2015 30.77 30.94 30.77 30.83 39,066 +0.13(+0.42%)
Sep 09, 2015 30.27 30.73 30.27 30.70 16,316 -0.07(-0.23%)
Sep 08, 2015 30.54 30.81 30.54 30.77 40,751 +0.09(+0.29%)
Sep 04, 2015 30.54 30.68 30.68 30.68 7,681 -0.07(-0.23%)
Sep 03, 2015 30.37 30.87 30.37 30.75 21,574 +0.15(+0.50%)
Sep 02, 2015 30.45 30.62 30.37 30.60 20,868 +0.02(+0.06%)
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.