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 (%)
Sep 29, 2017 31.31 31.31 30.92 31.10 5,480 +0.08(+0.24%)
Sep 27, 2017 31.03 117 -0.10(-0.31%)
Sep 26, 2017 31.21 31.21 31.06 31.12 964 -0.11(-0.36%)
Sep 25, 2017 31.24 31.24 31.24 31.24 661 +0.01(+0.03%)
Sep 22, 2017 31.23 31.23 31.23 31.23 194 -0.06(-0.19%)
Sep 21, 2017 31.24 31.34 31.24 31.29 2,681 -0.07(-0.22%)
Sep 20, 2017 31.42 31.45 31.33 31.36 3,774 -0.12(-0.38%)
Sep 19, 2017 31.49 31.57 31.43 31.48 4,399 -0.06(-0.20%)
Sep 18, 2017 31.42 31.54 31.39 31.54 5,238 +0.08(+0.26%)
Sep 14, 2017 31.46 46 -0.11(-0.34%)
Sep 13, 2017 31.60 31.75 31.57 31.57 3,191 -0.07(-0.23%)
Sep 12, 2017 31.82 31.82 31.64 31.64 4,035 -0.18(-0.57%)
Sep 11, 2017 31.64 31.82 31.64 31.82 1,420 +0.18(+0.57%)
Sep 08, 2017 31.64 31.64 31.56 31.64 5,462 +0.11(+0.34%)
Sep 07, 2017 31.91 31.91 31.53 31.53 621 +0.12(+0.39%)
Sep 06, 2017 31.56 31.56 31.41 31.41 809 +0.09(+0.30%)
Sep 05, 2017 31.29 31.43 31.29 31.32 2,923 +0.04(+0.12%)
Sep 01, 2017 31.24 31.30 31.22 31.28 4,705 +0.05(+0.17%)
Aug 31, 2017 31.28 31.28 31.23 31.23 2,136 +0.11(+0.35%)
Aug 29, 2017 31.12 180 +0.16(+0.53%)
Aug 28, 2017 30.99 30.99 30.91 30.95 2,855 -0.02(-0.07%)
Aug 25, 2017 30.87 30.98 30.82 30.98 12,836 +0.12(+0.39%)
Aug 24, 2017 30.93 30.97 30.81 30.85 4,672 -0.10(-0.33%)
Aug 23, 2017 30.97 30.97 30.93 30.96 1,699 -0.04(-0.14%)
Aug 22, 2017 30.88 31.00 30.77 31.00 3,693 +0.12(+0.40%)
Aug 21, 2017 30.98 30.98 30.84 30.88 545 -0.09(-0.29%)
Aug 18, 2017 30.97 30.97 30.87 30.97 3,435 +0.18(+0.59%)
Aug 17, 2017 30.79 30.89 30.79 30.79 3,519 -0.09(-0.29%)
Aug 16, 2017 30.83 30.88 30.78 30.88 1,835 -0.03(-0.09%)
Aug 15, 2017 30.90 30.90 30.88 30.90 1,099 +0.00(+0.00%)
Aug 14, 2017 31.00 31.00 30.88 30.90 5,600 +0.05(+0.15%)
Aug 11, 2017 30.83 30.90 30.83 30.86 7,328 -0.01(-0.03%)
Aug 10, 2017 31.00 31.00 30.83 30.87 10,401 +0.17(+0.56%)
Aug 09, 2017 30.63 30.70 30.63 30.70 3,756 +0.09(+0.29%)
Aug 08, 2017 30.65 30.65 30.61 30.61 8,806 -0.04(-0.12%)
Aug 07, 2017 30.62 30.68 30.61 30.64 6,689 +0.03(+0.09%)
Aug 04, 2017 30.67 30.67 30.61 30.62 6,317 -0.00(-0.00%)
Aug 03, 2017 30.83 30.83 30.62 30.62 6,128 -0.01(-0.03%)
Aug 02, 2017 30.99 30.99 30.59 30.62 17,276 +0.06(+0.21%)
Aug 01, 2017 30.93 30.93 30.53 30.56 22,554 +0.04(+0.12%)
Jul 31, 2017 30.56 30.56 30.48 30.53 37,590 -0.03(-0.09%)
Jul 28, 2017 30.55 30.56 30.41 30.55 73,444 +0.39(+1.28%)
Jul 27, 2017 30.07 30.17 30.07 30.17 557 +0.09(+0.31%)
Jul 26, 2017 30.02 30.07 30.02 30.07 2,321 +0.03(+0.10%)
Jul 25, 2017 30.04 30.04 30.04 30.04 265 -0.04(-0.12%)
Jul 24, 2017 30.03 30.08 29.94 30.08 3,841 +0.05(+0.17%)
Jul 20, 2017 30.03 3 -0.08(-0.26%)
Jul 19, 2017 30.02 30.11 30.02 30.11 357 +0.28(+0.95%)
Jul 17, 2017 29.82 29.82 29.82 0 -0.10(-0.34%)
Jul 14, 2017 29.92 29.92 29.92 29.92 667 +0.15(+0.52%)
Jul 12, 2017 29.77 55 -0.07(-0.23%)
Jul 11, 2017 29.71 29.87 29.71 29.84 1,312 -0.02(-0.08%)
Jul 06, 2017 29.86 178 +0.00(+0.00%)
Jul 05, 2017 29.86 29.86 29.86 29.86 667 +0.00(+0.00%)
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.