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 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%)
Aug 01, 2018 31.23 31.25 31.24 31.25 493 -0.02(-0.06%)
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%)
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.