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 31, 2018 31.27 31.27 31.27 31.27 203 +0.02(+0.06%)
Jul 30, 2018 30.98 31.27 30.98 31.25 4,632 -0.11(-0.35%)
Jul 27, 2018 31.36 31.36 31.36 31.36 109 +0.01(+0.03%)
Jul 26, 2018 31.46 31.46 31.34 31.35 770 -0.09(-0.29%)
Jul 25, 2018 31.38 31.44 31.37 31.44 540 +0.03(+0.09%)
Jul 24, 2018 31.40 31.41 31.40 31.41 1,780 +0.00(+0.00%)
Jul 23, 2018 31.05 31.42 31.05 31.41 8,281 +0.15(+0.49%)
Jul 20, 2018 31.45 31.45 31.20 31.26 3,104 -0.34(-1.06%)
Jul 19, 2018 31.27 31.65 31.27 31.60 971 -0.24(-0.74%)
Jul 18, 2018 31.40 31.91 31.40 31.83 5,447 +0.28(+0.89%)
Jul 17, 2018 31.64 31.86 31.55 31.55 1,397 -0.09(-0.29%)
Jul 16, 2018 30.92 32.03 30.92 31.64 9,490 +0.03(+0.09%)
Jul 13, 2018 31.87 31.87 31.55 31.61 3,777 -0.25(-0.80%)
Jul 12, 2018 31.86 31.87 31.85 31.87 2,695 -0.12(-0.37%)
Jul 11, 2018 32.03 32.03 31.82 31.99 4,949 -0.05(-0.14%)
Jul 10, 2018 32.03 32.03 31.90 32.03 6,086 +0.05(+0.14%)
Jul 09, 2018 32.00 32.00 31.94 31.99 985 -0.02(-0.06%)
Jul 06, 2018 31.87 32.05 31.87 32.00 5,642 +0.14(+0.43%)
Jul 05, 2018 31.84 31.87 31.66 31.87 9,400 -0.03(-0.09%)
Jul 03, 2018 31.90 31.90 31.90 0 -0.13(-0.42%)
Jul 02, 2018 32.14 32.14 31.82 32.03 5,074 -0.11(-0.34%)
Jun 29, 2018 32.11 32.19 32.10 32.14 2,080 +0.02(+0.06%)
Jun 28, 2018 31.99 32.29 31.99 32.12 10,355 -0.25(-0.76%)
Jun 27, 2018 32.38 32.38 32.23 32.37 8,553 -0.17(-0.51%)
Jun 26, 2018 32.53 32.53 32.33 32.53 5,543 -0.15(-0.45%)
Jun 25, 2018 32.57 32.75 32.07 32.68 18,531 +0.05(+0.14%)
Jun 22, 2018 32.83 32.83 32.62 32.63 8,652 -0.20(-0.61%)
Jun 21, 2018 32.73 32.83 32.73 32.83 2,399 +0.06(+0.19%)
Jun 20, 2018 32.93 32.93 32.76 32.77 9,230 -0.29(-0.88%)
Jun 19, 2018 32.89 33.06 32.89 33.06 5,843 -0.10(-0.30%)
Jun 15, 2018 33.16 33.16 33.16 75 -0.04(-0.11%)
Jun 14, 2018 33.00 33.19 33.00 33.19 618 -0.04(-0.11%)
Jun 13, 2018 33.23 33.29 33.23 33.23 3,098 +0.02(+0.07%)
Jun 12, 2018 33.32 33.32 33.21 33.21 550 +0.01(+0.02%)
Jun 11, 2018 33.15 33.26 33.15 33.20 2,455 -0.06(-0.19%)
Jun 08, 2018 33.39 33.39 33.26 33.27 957 +0.03(+0.08%)
Jun 07, 2018 33.16 33.24 33.16 33.24 605 +0.03(+0.08%)
Jun 06, 2018 33.28 33.28 33.21 33.21 290 +0.06(+0.19%)
Jun 05, 2018 33.12 33.28 33.11 33.15 3,148 -0.10(-0.29%)
Jun 04, 2018 33.33 33.34 33.25 33.25 1,015 -0.04(-0.11%)
Jun 01, 2018 33.35 33.35 33.12 33.28 1,160 +0.12(+0.37%)
May 31, 2018 32.89 33.20 32.89 33.16 4,150 -0.20(-0.59%)
May 30, 2018 33.33 33.36 33.28 33.36 3,711 +0.09(+0.27%)
May 29, 2018 33.22 33.27 33.22 33.27 1,747 +0.04(+0.12%)
May 25, 2018 33.23 33.23 33.23 0 +0.05(+0.15%)
May 24, 2018 33.27 33.27 33.14 33.18 1,559 -0.15(-0.46%)
May 23, 2018 33.36 33.36 33.31 33.33 974 +0.06(+0.19%)
May 22, 2018 33.27 33.39 33.27 33.27 4,445 +0.02(+0.05%)
May 21, 2018 33.71 33.71 33.30 33.25 2,710 +0.01(+0.02%)
May 18, 2018 33.36 33.36 33.15 33.24 1,682 -0.11(-0.34%)
May 17, 2018 33.54 33.54 33.34 33.36 2,161 -0.15(-0.46%)
May 16, 2018 33.48 33.51 33.48 33.51 473 +0.02(+0.05%)
May 15, 2018 33.51 33.51 33.30 33.49 5,658 -0.05(-0.13%)
May 14, 2018 33.42 33.67 33.42 33.54 5,434 +0.16(+0.49%)
May 11, 2018 33.45 33.45 33.38 33.38 583 +0.11(+0.33%)
May 10, 2018 33.08 33.35 33.08 33.27 5,802 +0.08(+0.23%)
May 09, 2018 33.43 33.43 33.17 33.19 2,841 -0.24(-0.71%)
May 08, 2018 33.41 33.43 33.30 33.43 1,181 +0.05(+0.15%)
May 07, 2018 32.92 33.44 32.92 33.38 3,392 +0.17(+0.50%)
May 04, 2018 33.30 33.30 33.21 33.21 1,642 -0.09(-0.27%)
May 03, 2018 33.33 33.34 33.30 33.30 720 +0.01(+0.03%)
May 02, 2018 33.36 33.42 33.30 33.30 2,473 -0.14(-0.43%)
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.