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 (%)
Oct 31, 2018 30.95 30.98 30.95 30.98 1,800 -0.09(-0.30%)
Oct 30, 2018 31.08 31.08 31.08 31.08 401 +0.14(+0.45%)
Oct 29, 2018 30.87 30.94 30.86 30.94 1,180 -0.03(-0.09%)
Oct 26, 2018 30.97 30.99 30.97 30.97 1,525 -0.02(-0.08%)
Oct 25, 2018 30.97 30.99 30.97 30.99 1,048 +0.07(+0.21%)
Oct 24, 2018 30.71 31.00 30.71 30.93 644 +0.05(+0.16%)
Oct 23, 2018 30.84 30.88 30.84 30.88 429 -0.06(-0.18%)
Oct 22, 2018 30.95 30.95 30.89 30.93 1,638 -0.12(-0.38%)
Oct 19, 2018 31.05 31.05 31.05 31.05 108 +0.00(+0.00%)
Oct 18, 2018 31.05 31.05 31.05 31.05 340 -0.01(-0.03%)
Oct 17, 2018 31.06 31.06 31.06 31.06 201 +0.18(+0.59%)
Oct 16, 2018 30.76 30.95 30.76 30.88 692 -0.33(-1.06%)
Oct 15, 2018 31.36 31.36 31.21 31.21 965 +0.18(+0.59%)
Oct 12, 2018 30.80 31.02 30.80 31.02 653 -0.01(-0.03%)
Oct 11, 2018 31.24 31.24 31.01 31.03 1,437 +0.02(+0.06%)
Oct 10, 2018 30.78 31.01 30.78 31.01 1,181 -0.20(-0.63%)
Oct 09, 2018 31.21 31.21 31.21 31.21 197 -0.00(-0.01%)
Oct 08, 2018 31.20 31.21 31.20 31.21 926 -0.08(-0.24%)
Oct 05, 2018 31.29 31.29 31.29 31.29 762 -0.02(-0.06%)
Oct 04, 2018 31.31 31.31 31.31 31.31 105 +0.00(+0.00%)
Oct 03, 2018 31.31 31.31 31.31 31.31 40 +0.00(+0.00%)
Oct 02, 2018 31.38 31.38 31.31 31.31 223 +0.11(+0.35%)
Oct 01, 2018 31.74 31.74 31.20 31.20 2,300 -0.09(-0.29%)
Sep 28, 2018 31.38 31.38 31.29 31.29 1,089 -0.06(-0.18%)
Sep 27, 2018 31.21 31.34 31.21 31.34 337 -0.03(-0.09%)
Sep 26, 2018 31.66 31.66 31.37 31.37 225 -0.08(-0.26%)
Sep 25, 2018 31.45 31.45 31.45 31.45 181 +0.05(+0.16%)
Sep 24, 2018 31.38 31.40 31.38 31.40 492 +0.32(+1.02%)
Sep 21, 2018 31.09 31.22 31.03 31.09 3,718 -0.22(-0.70%)
Sep 20, 2018 31.25 31.31 31.25 31.31 654 +0.09(+0.29%)
Sep 19, 2018 31.22 31.22 31.22 0 +0.00(+0.00%)
Sep 18, 2018 31.22 31.22 31.22 31.22 136 -0.01(-0.03%)
Sep 17, 2018 31.00 31.24 31.00 31.22 1,163 -0.04(-0.12%)
Sep 14, 2018 31.20 31.30 31.20 31.26 3,171 +0.06(+0.21%)
Sep 13, 2018 31.12 31.20 31.11 31.20 402 +0.00(+0.00%)
Sep 12, 2018 31.16 31.25 31.16 31.20 1,290 -0.08(-0.26%)
Sep 11, 2018 31.30 31.33 31.28 31.28 664 -0.06(-0.20%)
Sep 10, 2018 31.05 31.34 31.05 31.34 1,652 -0.01(-0.04%)
Sep 07, 2018 31.33 31.35 31.32 31.35 765 +0.08(+0.26%)
Sep 06, 2018 31.05 31.30 31.05 31.27 1,040 -0.06(-0.20%)
Sep 05, 2018 31.18 31.33 31.18 31.33 2,835 -0.01(-0.03%)
Sep 04, 2018 31.11 31.34 31.09 31.34 2,151 +0.02(+0.06%)
Aug 31, 2018 31.33 31.33 31.33 0 -0.05(-0.17%)
Aug 30, 2018 31.09 31.44 31.09 31.38 3,663 -0.21(-0.67%)
Aug 29, 2018 31.55 31.59 31.55 31.59 532 +0.16(+0.50%)
Aug 28, 2018 31.43 31.46 31.43 31.43 1,472 +0.34(+1.10%)
Aug 27, 2018 30.85 31.09 30.85 31.09 280 -0.12(-0.40%)
Aug 24, 2018 31.21 31.22 31.21 31.22 2,195 +0.35(+1.13%)
Aug 23, 2018 31.16 31.16 30.70 30.87 1,671 -0.29(-0.94%)
Aug 22, 2018 31.22 31.22 31.15 31.16 1,652 -0.06(-0.19%)
Aug 21, 2018 31.05 31.26 31.05 31.22 1,626 +0.17(+0.54%)
Aug 20, 2018 30.87 31.05 30.87 31.05 4,817 +0.01(+0.03%)
Aug 17, 2018 31.03 31.04 31.03 31.04 768 +0.00(+0.00%)
Aug 16, 2018 31.02 31.17 31.02 31.04 1,492 -0.05(-0.15%)
Aug 15, 2018 30.86 31.09 30.86 31.09 12,023 +0.16(+0.53%)
Aug 14, 2018 30.92 31.01 30.92 30.92 1,357 -0.02(-0.06%)
Aug 13, 2018 31.04 31.04 30.92 30.94 526 -0.37(-1.19%)
Aug 10, 2018 31.32 31.32 31.32 31.32 109 +0.00(+0.00%)
Aug 09, 2018 30.97 31.32 30.97 31.32 3,324 +0.30(+0.95%)
Aug 08, 2018 31.07 31.07 31.02 31.02 962 -0.21(-0.67%)
Aug 07, 2018 31.22 31.33 31.22 31.23 2,091 +0.18(+0.57%)
Aug 06, 2018 30.97 31.05 30.86 31.05 9,680 -0.33(-1.05%)
Aug 03, 2018 31.16 31.52 31.16 31.38 1,207 +0.08(+0.24%)
Aug 02, 2018 31.07 31.31 31.07 31.31 1,061 +0.05(+0.18%)
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.