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 (%)
Jan 29, 2016 33.07 33.20 33.07 33.14 15,928 +0.05(+0.15%)
Jan 28, 2016 33.06 33.17 33.06 33.09 12,271 -0.04(-0.12%)
Jan 27, 2016 33.02 33.18 33.02 33.13 8,416 +0.04(+0.12%)
Jan 26, 2016 33.02 33.09 33.02 33.09 29,064 +0.04(+0.12%)
Jan 25, 2016 33.01 33.09 32.17 33.05 12,758 -0.02(-0.06%)
Jan 22, 2016 33.02 33.09 33.02 33.07 14,972 +0.02(+0.06%)
Jan 21, 2016 32.97 33.07 32.97 33.05 28,380 +0.05(+0.15%)
Jan 20, 2016 32.98 33.02 32.98 33.00 55,919 +0.02(+0.06%)
Jan 19, 2016 32.27 33.02 32.27 32.98 233,381 -0.09(-0.27%)
Jan 15, 2016 32.95 33.07 33.07 33.07 12,700 -0.03(-0.09%)
Jan 14, 2016 33.01 33.19 33.01 33.10 8,058 +0.01(+0.03%)
Jan 13, 2016 33.08 33.32 33.08 33.09 12,695 -0.09(-0.27%)
Jan 12, 2016 33.25 33.25 33.10 33.18 11,048 -0.14(-0.42%)
Jan 11, 2016 33.08 33.48 33.08 33.32 41,991 +0.22(+0.66%)
Jan 08, 2016 33.16 33.22 32.85 33.10 32,514 -0.20(-0.60%)
Jan 07, 2016 33.15 33.47 32.98 33.30 29,687 -0.27(-0.80%)
Jan 06, 2016 33.65 33.65 33.51 33.57 10,203 -0.23(-0.69%)
Jan 05, 2016 33.66 33.84 33.66 33.80 4,113 +0.02(+0.05%)
Jan 04, 2016 33.95 33.95 33.58 33.79 31,886 -0.17(-0.49%)
Dec 31, 2015 34.00 33.96 33.96 33.96 7,900 -0.10(-0.31%)
Dec 30, 2015 33.73 34.06 33.73 34.06 6,082 +0.15(+0.44%)
Dec 29, 2015 33.87 33.91 33.82 33.91 5,679 +0.05(+0.14%)
Dec 28, 2015 33.98 33.98 33.82 33.86 5,875 -0.08(-0.23%)
Dec 24, 2015 33.95 33.94 33.94 33.94 7,000 +0.06(+0.18%)
Dec 23, 2015 33.91 33.91 33.87 33.88 5,099 -0.01(-0.03%)
Dec 22, 2015 33.95 33.95 33.84 33.89 7,413 -0.02(-0.06%)
Dec 21, 2015 34.00 34.00 33.91 33.91 3,602 -0.04(-0.10%)
Dec 18, 2015 33.85 33.95 33.85 33.95 1,706 +0.12(+0.36%)
Dec 17, 2015 33.84 33.91 33.81 33.82 12,645 -0.16(-0.47%)
Dec 16, 2015 34.02 34.02 33.94 33.99 5,446 -0.06(-0.19%)
Dec 15, 2015 33.81 34.06 33.81 34.05 4,594 +0.06(+0.18%)
Dec 14, 2015 34.05 34.06 33.98 33.99 17,995 -0.06(-0.19%)
Dec 11, 2015 34.10 34.10 34.00 34.05 14,103 -0.12(-0.34%)
Dec 10, 2015 34.12 34.27 34.12 34.17 9,532 +0.05(+0.15%)
Dec 09, 2015 34.15 34.18 34.12 34.12 6,329 -0.06(-0.18%)
Dec 08, 2015 34.10 34.19 34.10 34.18 4,746 -0.01(-0.03%)
Dec 07, 2015 34.21 34.21 34.14 34.19 7,181 +0.02(+0.05%)
Dec 04, 2015 34.30 34.30 34.11 34.17 12,704 -0.12(-0.34%)
Dec 03, 2015 34.20 34.29 34.12 34.29 9,061 +0.09(+0.26%)
Dec 02, 2015 34.26 34.26 34.14 34.20 16,521 -0.01(-0.03%)
Dec 01, 2015 34.25 34.25 34.18 34.21 16,697 -0.00(-0.00%)
Nov 30, 2015 34.26 34.31 34.20 34.21 58,518 -0.04(-0.13%)
Nov 27, 2015 34.28 34.31 34.25 34.25 1,307 +0.02(+0.07%)
Nov 25, 2015 34.28 34.23 34.23 34.23 5,800 -0.06(-0.17%)
Nov 24, 2015 34.30 34.30 34.26 34.29 10,319 +0.00(+0.00%)
Nov 23, 2015 34.30 34.30 34.23 34.29 27,621 +0.12(+0.35%)
Nov 20, 2015 34.21 34.36 34.16 34.17 6,822 -0.09(-0.25%)
Nov 19, 2015 34.18 34.30 34.18 34.26 52,993 +0.08(+0.22%)
Nov 18, 2015 34.21 34.26 34.18 34.18 4,374 -0.04(-0.12%)
Nov 17, 2015 34.22 34.28 34.20 34.22 8,065 -0.10(-0.29%)
Nov 16, 2015 34.34 34.34 34.30 34.32 2,122 +0.03(+0.08%)
Nov 13, 2015 34.28 34.31 34.26 34.30 13,370 +0.01(+0.04%)
Nov 12, 2015 34.27 34.36 34.27 34.28 5,306 +0.03(+0.08%)
Nov 11, 2015 34.26 34.32 34.23 34.26 2,805 -0.04(-0.13%)
Nov 10, 2015 34.33 34.33 34.30 34.30 5,468 -0.05(-0.15%)
Nov 09, 2015 34.30 34.40 34.30 34.35 4,663 +0.04(+0.12%)
Nov 06, 2015 34.44 34.44 34.31 34.31 3,265 -0.17(-0.49%)
Nov 05, 2015 34.41 34.50 34.38 34.48 6,022 +0.07(+0.20%)
Nov 04, 2015 34.40 34.50 34.32 34.41 5,666 -0.09(-0.26%)
Nov 03, 2015 34.49 34.50 34.40 34.50 17,385 +0.08(+0.24%)
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.