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 (%)
Feb 28, 2017 29.30 29.38 29.30 29.37 2,968 +0.09(+0.30%)
Feb 27, 2017 29.30 29.30 29.28 29.29 990 +0.04(+0.15%)
Feb 24, 2017 29.24 29.28 29.24 29.24 1,558 -0.11(-0.37%)
Feb 23, 2017 29.35 29.35 29.35 29.35 125 +0.09(+0.30%)
Feb 22, 2017 29.02 29.26 29.02 29.26 743 +0.01(+0.03%)
Feb 21, 2017 29.27 29.27 29.25 29.25 737 -0.05(-0.17%)
Feb 17, 2017 29.30 29.30 29.30 0 +0.00(+0.02%)
Feb 16, 2017 29.29 29.29 29.29 29.29 167 -0.01(-0.03%)
Feb 15, 2017 29.30 29.30 29.29 29.30 3,031 +0.04(+0.12%)
Feb 10, 2017 29.27 29.27 29.27 0 +0.14(+0.49%)
Feb 09, 2017 29.12 29.12 29.12 29.12 151 -0.04(-0.15%)
Feb 08, 2017 29.15 29.17 29.15 29.17 528 -0.09(-0.31%)
Feb 07, 2017 29.27 29.27 29.16 29.26 1,091 +0.11(+0.37%)
Feb 06, 2017 29.08 29.16 29.08 29.15 927 -0.03(-0.10%)
Feb 03, 2017 29.18 29.18 29.18 29.18 1,207 -0.01(-0.03%)
Feb 02, 2017 29.23 29.27 29.19 29.19 4,025 +0.03(+0.12%)
Feb 01, 2017 29.09 29.15 29.09 29.15 508 -0.11(-0.36%)
Jan 31, 2017 29.25 29.27 29.25 29.26 670 +0.13(+0.43%)
Jan 30, 2017 29.13 29.13 29.13 29.13 2,225 +0.05(+0.15%)
Jan 27, 2017 28.99 29.09 28.99 29.09 1,173 +0.08(+0.28%)
Jan 26, 2017 29.01 29.01 29.01 29.01 112 -0.22(-0.75%)
Jan 25, 2017 29.16 29.23 29.14 29.23 3,234 -0.01(-0.05%)
Jan 24, 2017 29.21 29.26 29.21 29.24 2,605 +0.04(+0.15%)
Jan 23, 2017 29.16 29.20 29.16 29.20 1,438 +0.02(+0.08%)
Jan 20, 2017 29.14 29.18 29.11 29.17 2,651 -0.03(-0.11%)
Jan 19, 2017 29.18 29.20 29.18 29.20 501 +0.02(+0.08%)
Jan 18, 2017 29.21 29.21 29.06 29.18 5,698 -0.03(-0.12%)
Jan 17, 2017 29.20 29.21 29.17 29.21 1,304 +0.18(+0.62%)
Jan 13, 2017 29.03 29.03 29.03 0 +0.03(+0.09%)
Jan 12, 2017 29.02 29.09 29.01 29.01 6,906 +0.24(+0.84%)
Jan 10, 2017 28.76 84 -0.05(-0.18%)
Jan 09, 2017 28.77 28.83 28.77 28.82 2,765 -0.21(-0.72%)
Jan 06, 2017 29.10 29.10 29.02 29.02 1,426 -0.06(-0.22%)
Jan 05, 2017 29.10 29.11 29.09 29.09 9,658 +0.14(+0.48%)
Jan 04, 2017 28.85 29.02 28.85 28.95 3,529 +0.15(+0.52%)
Jan 03, 2017 28.74 28.80 28.74 28.80 3,938 +0.09(+0.31%)
Dec 30, 2016 28.71 28.71 28.71 0 -0.02(-0.08%)
Dec 29, 2016 28.74 28.74 28.73 28.73 4,852 +0.00(+0.02%)
Dec 28, 2016 28.80 28.80 28.72 28.73 1,695 -0.04(-0.12%)
Dec 27, 2016 28.67 28.80 28.67 28.76 7,553 +0.00(+0.00%)
Dec 22, 2016 28.76 28.76 28.76 0 -0.02(-0.08%)
Dec 21, 2016 28.76 28.82 28.76 28.79 1,763 +0.03(+0.12%)
Dec 20, 2016 28.70 28.75 28.70 28.75 2,089 +0.03(+0.11%)
Dec 19, 2016 28.68 28.94 28.68 28.72 14,448 +0.00(+0.00%)
Dec 16, 2016 28.77 28.81 28.72 28.72 2,174 -0.21(-0.71%)
Dec 15, 2016 28.66 29.02 28.66 28.93 2,043 -0.10(-0.34%)
Dec 14, 2016 28.99 29.03 28.99 29.03 637 +0.07(+0.24%)
Dec 13, 2016 28.99 29.13 28.96 28.96 1,032 -0.13(-0.46%)
Dec 12, 2016 29.01 29.09 29.01 29.09 1,233 -0.02(-0.06%)
Dec 09, 2016 29.08 29.10 29.06 29.10 381 +0.08(+0.27%)
Dec 08, 2016 29.02 29.02 29.02 29.02 936 -0.08(-0.28%)
Dec 07, 2016 29.11 29.11 29.11 29.11 240 +0.00(+0.00%)
Dec 06, 2016 29.01 29.14 29.01 29.11 2,782 -0.05(-0.15%)
Dec 05, 2016 29.10 29.15 29.01 29.15 1,501 -0.06(-0.22%)
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.