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 (%)
Apr 30, 2018 33.46 33.53 33.37 33.37 696 -0.09(-0.28%)
Apr 27, 2018 33.50 33.50 33.42 33.46 1,140 -0.04(-0.12%)
Apr 26, 2018 34.11 34.11 33.50 33.50 3,867 -0.07(-0.21%)
Apr 24, 2018 33.57 33.57 33.57 0 -0.03(-0.08%)
Apr 23, 2018 33.63 33.64 33.43 33.60 6,215 -0.06(-0.18%)
Apr 20, 2018 33.71 33.71 33.66 33.66 944 -0.02(-0.06%)
Apr 19, 2018 33.68 33.68 33.68 33.68 795 -0.12(-0.34%)
Apr 18, 2018 33.79 33.80 33.75 33.80 1,755 +0.14(+0.43%)
Apr 17, 2018 34.04 34.04 33.65 33.65 774 +0.00(+0.00%)
Apr 16, 2018 33.80 33.80 33.65 33.65 5,077 +0.02(+0.06%)
Apr 13, 2018 33.63 33.63 33.63 33.63 941 +0.13(+0.40%)
Apr 12, 2018 33.50 33.50 33.50 33.50 433 -0.04(-0.12%)
Apr 11, 2018 33.60 33.60 33.53 33.54 3,300 +0.01(+0.04%)
Apr 10, 2018 33.54 33.55 33.48 33.53 1,577 +0.10(+0.31%)
Apr 09, 2018 33.53 33.55 33.30 33.42 4,056 +0.10(+0.31%)
Apr 06, 2018 33.31 33.32 33.31 33.32 1,044 -0.09(-0.26%)
Apr 05, 2018 33.57 33.57 33.35 33.41 4,456 +0.05(+0.16%)
Apr 04, 2018 33.35 33.35 33.35 33.35 289 -0.10(-0.31%)
Apr 03, 2018 33.44 33.46 33.36 33.46 3,005 +0.12(+0.36%)
Apr 02, 2018 33.44 33.44 33.27 33.34 2,717 -0.09(-0.28%)
Mar 28, 2018 33.43 33.43 33.43 0 +0.08(+0.24%)
Mar 27, 2018 33.31 33.37 33.31 33.35 1,179 +0.04(+0.13%)
Mar 26, 2018 33.00 33.46 33.00 33.30 7,408 +0.03(+0.08%)
Mar 23, 2018 33.30 33.33 33.28 33.28 3,355 +0.13(+0.39%)
Mar 22, 2018 33.35 33.35 33.14 33.15 804 -0.07(-0.22%)
Mar 21, 2018 33.29 33.29 33.22 33.22 1,679 +0.06(+0.17%)
Mar 20, 2018 33.25 33.25 33.01 33.17 1,866 -0.16(-0.49%)
Mar 16, 2018 33.33 33.33 33.33 362 +0.20(+0.61%)
Mar 15, 2018 33.23 33.23 33.04 33.13 8,003 -0.09(-0.26%)
Mar 14, 2018 33.20 33.21 33.20 33.21 854 +0.05(+0.15%)
Mar 13, 2018 33.26 33.26 33.16 33.16 428 +0.03(+0.10%)
Mar 12, 2018 33.11 33.24 33.02 33.13 1,383 -0.07(-0.21%)
Mar 09, 2018 33.17 33.20 33.13 33.20 807 +0.19(+0.58%)
Mar 08, 2018 33.08 33.08 33.01 33.01 1,209 -0.11(-0.33%)
Mar 07, 2018 32.99 33.14 32.99 33.11 2,173 +0.04(+0.11%)
Mar 06, 2018 32.98 33.08 32.98 33.08 651 +0.04(+0.11%)
Mar 05, 2018 32.97 33.04 32.96 33.04 1,755 -0.10(-0.30%)
Mar 02, 2018 33.03 33.15 33.03 33.14 4,740 +0.12(+0.36%)
Mar 01, 2018 33.00 33.02 33.00 33.02 580 -0.35(-1.05%)
Feb 28, 2018 33.37 33.37 33.37 33.37 370 +0.30(+0.89%)
Feb 27, 2018 33.26 33.27 33.04 33.08 5,734 -0.08(-0.23%)
Feb 26, 2018 33.16 33.16 33.16 33.16 204 +0.18(+0.54%)
Feb 23, 2018 33.25 33.25 32.96 32.98 2,813 -0.00(-0.01%)
Feb 22, 2018 32.92 32.98 32.92 32.98 1,278 -0.04(-0.13%)
Feb 21, 2018 32.92 33.03 32.92 33.03 2,298 +0.15(+0.47%)
Feb 20, 2018 32.97 32.97 32.81 32.87 5,275 -0.08(-0.24%)
Feb 16, 2018 32.95 32.95 32.95 0 -0.15(-0.46%)
Feb 15, 2018 32.99 33.12 32.99 33.11 3,181 +0.12(+0.35%)
Feb 14, 2018 32.82 33.07 32.82 32.99 2,226 +0.00(+0.00%)
Feb 13, 2018 32.82 33.06 32.81 32.99 4,572 -0.16(-0.49%)
Feb 12, 2018 33.12 33.15 33.12 33.15 4,018 +0.03(+0.08%)
Feb 09, 2018 33.27 33.28 33.07 33.12 10,953 -0.14(-0.43%)
Feb 08, 2018 33.29 33.29 33.26 33.27 1,771 +0.01(+0.03%)
Feb 07, 2018 33.29 33.26 33.26 4,418 -0.04(-0.11%)
Feb 06, 2018 33.81 33.81 33.24 33.29 8,779 -0.01(-0.04%)
Feb 05, 2018 33.11 33.40 33.11 33.31 4,204 +0.14(+0.42%)
Feb 02, 2018 32.94 33.11 32.94 33.17 4,078 +0.19(+0.57%)
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.