Skip to main content
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 (%)
Jan 31, 2018 32.98 32.98 32.93 32.93 1,037 +0.00(+0.01%)
Jan 30, 2018 32.75 32.99 32.75 32.92 3,122 +0.02(+0.06%)
Jan 29, 2018 32.99 32.99 32.90 32.90 1,440 -0.00(-0.01%)
Jan 26, 2018 32.58 33.02 32.58 32.91 3,531 +0.35(+1.07%)
Jan 25, 2018 32.58 32.58 32.56 32.56 437 -0.06(-0.19%)
Jan 24, 2018 32.49 32.62 32.49 32.62 5,512 +0.10(+0.32%)
Jan 23, 2018 32.56 32.56 32.45 32.52 928 -0.04(-0.12%)
Jan 22, 2018 32.48 32.60 32.48 32.56 4,907 +0.13(+0.39%)
Jan 18, 2018 32.43 32.43 32.43 162 +0.18(+0.55%)
Jan 17, 2018 32.27 32.31 32.24 32.25 2,308 +0.13(+0.42%)
Jan 16, 2018 32.12 32.12 32.09 32.12 814 +0.07(+0.22%)
Jan 12, 2018 32.04 32.04 32.04 0 +0.01(+0.03%)
Jan 11, 2018 32.03 32.16 32.03 32.04 4,204 +0.04(+0.11%)
Jan 10, 2018 32.02 32.05 32.00 32.00 5,820 -0.01(-0.04%)
Jan 09, 2018 32.04 32.04 31.96 32.01 1,051 +0.01(+0.04%)
Jan 08, 2018 31.95 32.00 31.95 32.00 963 +0.06(+0.18%)
Jan 05, 2018 31.94 31.94 31.94 31.94 973 +0.01(+0.03%)
Jan 04, 2018 31.95 32.02 31.91 31.93 2,167 -0.00(-0.01%)
Jan 03, 2018 31.87 31.98 31.84 31.94 1,129 +0.10(+0.30%)
Jan 02, 2018 31.78 31.84 31.78 31.84 3,060 +0.29(+0.92%)
Dec 29, 2017 31.55 31.55 31.55 0 -0.03(-0.09%)
Dec 28, 2017 31.55 31.58 31.54 31.58 668 +0.01(+0.03%)
Dec 27, 2017 31.65 31.65 31.53 31.57 2,565 +0.04(+0.11%)
Dec 26, 2017 31.53 31.53 31.44 31.53 2,360 +0.01(+0.03%)
Dec 22, 2017 31.35 31.56 31.35 31.52 891 +0.29(+0.92%)
Dec 21, 2017 31.31 31.71 31.24 31.24 595 -0.11(-0.35%)
Dec 20, 2017 31.77 31.77 31.23 31.35 4,047 +0.20(+0.64%)
Dec 19, 2017 31.64 31.64 31.15 31.15 976 -0.54(-1.70%)
Dec 18, 2017 31.33 31.69 31.13 31.69 551 +0.20(+0.65%)
Dec 15, 2017 31.33 31.48 31.23 31.48 502 +0.02(+0.06%)
Dec 14, 2017 31.46 31.46 31.46 31.46 285 +0.36(+1.16%)
Dec 13, 2017 31.10 31.10 31.10 31.10 238 -0.18(-0.57%)
Dec 12, 2017 31.28 31.28 31.28 31.28 634 +0.00(+0.00%)
Dec 11, 2017 31.29 31.29 31.28 31.28 2,583 +0.00(+0.00%)
Dec 08, 2017 31.18 31.54 31.18 31.28 1,262 -0.31(-0.99%)
Dec 07, 2017 31.42 31.59 31.42 31.59 887 +0.18(+0.57%)
Dec 06, 2017 31.22 31.42 31.22 31.42 5,889 -0.04(-0.14%)
Dec 05, 2017 31.41 31.46 31.24 31.46 1,197 +0.18(+0.57%)
Dec 04, 2017 31.27 31.24 31.28 1,063 +0.01(+0.04%)
Dec 01, 2017 31.73 31.73 31.25 31.27 653 -0.18(-0.56%)
Nov 30, 2017 31.46 31.46 31.44 31.44 1,224 -0.00(-0.01%)
Nov 29, 2017 31.35 31.35 31.45 503 +0.09(+0.30%)
Nov 28, 2017 31.28 31.37 31.21 31.35 8,094 +0.07(+0.23%)
Nov 27, 2017 31.10 31.28 31.10 31.28 1,787 +0.13(+0.43%)
Nov 24, 2017 30.80 31.15 30.80 31.15 1,124 +0.09(+0.29%)
Nov 22, 2017 31.15 31.15 31.03 31.06 2,964 -0.10(-0.32%)
Nov 21, 2017 31.15 31.26 31.10 31.15 2,263 +0.02(+0.06%)
Nov 20, 2017 31.10 31.14 31.01 31.14 2,280 -0.07(-0.23%)
Nov 17, 2017 31.23 31.23 31.21 31.21 1,336 -0.12(-0.37%)
Nov 16, 2017 31.15 31.33 31.15 31.33 1,975 +0.02(+0.06%)
Nov 14, 2017 31.31 31.31 31.31 223 +0.23(+0.76%)
Nov 13, 2017 31.03 31.32 31.02 31.07 1,933 +0.05(+0.15%)
Nov 10, 2017 31.01 31.24 31.01 31.03 4,361 +0.05(+0.18%)
Nov 09, 2017 31.29 31.29 30.97 30.97 537 -0.33(-1.05%)
Nov 08, 2017 31.30 31.30 31.30 31.30 229 +0.01(+0.03%)
Nov 07, 2017 31.29 31.29 31.29 31.29 139 -0.01(-0.02%)
Nov 06, 2017 31.19 31.30 31.15 31.30 1,218 +0.12(+0.40%)
Nov 03, 2017 31.10 31.17 31.10 31.17 1,567 +0.07(+0.23%)
Nov 02, 2017 31.19 31.19 30.99 31.10 1,845 -0.04(-0.14%)
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.