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 (%)
Jul 29, 2016 30.02 30.07 30.00 30.07 557 +0.20(+0.66%)
Jul 28, 2016 29.84 29.92 29.83 29.87 2,312 +0.03(+0.09%)
Jul 27, 2016 29.82 29.84 29.82 29.84 772 +0.02(+0.06%)
Jul 26, 2016 29.74 29.82 29.74 29.82 789 +0.02(+0.06%)
Jul 25, 2016 29.69 29.84 29.69 29.81 1,293 +0.03(+0.09%)
Jul 22, 2016 29.78 29.78 29.75 29.78 1,627 +0.00(+0.00%)
Jul 21, 2016 29.80 29.81 29.78 29.78 623 -0.03(-0.09%)
Jul 20, 2016 29.66 29.88 29.66 29.81 4,689 +0.14(+0.48%)
Jul 19, 2016 29.65 29.67 29.65 29.66 1,627 -0.02(-0.06%)
Jul 18, 2016 29.63 29.70 29.63 29.68 2,369 -0.02(-0.06%)
Jul 15, 2016 29.68 29.70 29.66 29.70 3,610 -0.01(-0.03%)
Jul 14, 2016 29.70 29.73 29.70 29.71 1,165 -0.03(-0.11%)
Jul 13, 2016 29.74 29.74 29.74 29.74 189 +0.03(+0.11%)
Jul 12, 2016 29.71 29.71 29.70 29.71 2,985 +0.03(+0.09%)
Jul 11, 2016 29.59 29.68 29.59 29.68 4,524 -0.03(-0.09%)
Jul 08, 2016 29.69 29.71 29.69 29.71 960 -0.03(-0.11%)
Jul 07, 2016 29.74 29.74 29.73 29.74 1,874 -0.00(-0.01%)
Jul 06, 2016 29.75 29.75 29.74 29.74 302 -0.04(-0.13%)
Jul 05, 2016 29.70 29.78 29.70 29.78 5,924 -0.06(-0.20%)
Jul 01, 2016 29.85 29.84 29.84 29.84 4,450 +0.02(+0.05%)
Jun 30, 2016 29.88 29.88 29.79 29.82 1,560 -0.21(-0.69%)
Jun 29, 2016 29.93 30.09 29.93 30.03 1,785 +0.16(+0.54%)
Jun 28, 2016 29.95 29.95 29.87 29.87 4,801 +0.04(+0.12%)
Jun 27, 2016 29.64 29.88 29.53 29.83 3,245 -0.13(-0.42%)
Jun 24, 2016 29.99 30.11 29.96 29.96 2,762 -0.30(-1.00%)
Jun 22, 2016 30.18 30.26 30.18 30.26 2 +0.11(+0.35%)
Jun 21, 2016 30.13 30.23 30.13 30.16 763 +0.04(+0.12%)
Jun 20, 2016 29.99 30.13 29.99 30.12 4,690 +0.03(+0.09%)
Jun 17, 2016 30.09 30.13 30.09 30.09 1,410 -0.04(-0.15%)
Jun 16, 2016 30.14 30.14 30.14 30.14 288 +0.03(+0.09%)
Jun 15, 2016 30.07 30.12 30.07 30.11 2,958 -0.01(-0.03%)
Jun 14, 2016 30.12 30.12 30.12 30.12 559 -0.06(-0.19%)
Jun 13, 2016 30.20 30.20 30.17 30.18 4,685 +0.05(+0.16%)
Jun 10, 2016 30.13 30.17 30.12 30.13 1,290 -0.01(-0.04%)
Jun 09, 2016 30.09 30.16 30.09 30.14 2,249 -0.04(-0.14%)
Jun 08, 2016 30.13 30.19 30.13 30.18 635 -0.02(-0.06%)
Jun 07, 2016 30.13 30.20 30.13 30.20 1,113 +0.02(+0.06%)
Jun 06, 2016 30.03 30.18 30.03 30.18 4,482 -0.13(-0.42%)
Jun 03, 2016 30.20 30.35 30.20 30.31 913 +0.15(+0.51%)
Jun 02, 2016 30.16 30.16 30.13 30.16 1,952 +0.08(+0.27%)
Jun 01, 2016 30.10 30.10 30.07 30.08 4,534 -0.05(-0.15%)
May 31, 2016 30.09 30.12 30.09 30.12 1,563 -0.04(-0.15%)
May 27, 2016 30.00 30.17 30.17 30.17 2,336 -0.02(-0.06%)
May 26, 2016 30.11 30.19 30.11 30.18 5,963 +0.12(+0.39%)
May 25, 2016 30.20 30.20 30.07 30.07 6,028 -0.12(-0.39%)
May 24, 2016 30.17 30.19 30.16 30.18 2,535 +0.00(+0.00%)
May 23, 2016 30.18 30.18 30.18 30.18 746 -0.04(-0.12%)
May 20, 2016 30.22 30.24 30.20 30.22 4,020 -0.13(-0.41%)
May 19, 2016 30.35 30.35 30.29 30.35 9,307 +0.09(+0.30%)
May 18, 2016 30.19 30.32 30.19 30.26 4,544 -0.13(-0.41%)
May 17, 2016 30.38 30.38 30.37 30.38 2,099 -0.04(-0.12%)
May 16, 2016 30.32 30.51 30.32 30.42 2,552 +0.00(+0.00%)
May 13, 2016 30.39 30.42 30.37 30.42 590 +0.01(+0.03%)
May 12, 2016 30.46 30.46 30.41 30.41 719 -0.04(-0.15%)
May 11, 2016 30.28 30.49 30.28 30.45 1,270 +0.09(+0.31%)
May 10, 2016 30.51 30.51 30.36 30.36 3,416 -0.06(-0.19%)
May 09, 2016 30.47 30.47 30.42 30.42 2,783 -0.12(-0.38%)
May 06, 2016 30.55 30.55 30.53 30.53 500 +0.09(+0.29%)
May 05, 2016 30.52 30.54 30.44 30.44 1,691 -0.11(-0.35%)
May 04, 2016 30.52 30.58 30.52 30.55 2,060 -0.04(-0.12%)
May 03, 2016 30.57 30.59 30.57 30.59 2,841 +0.03(+0.09%)
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.