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 (%)
Dec 30, 2016 31.94 31.94 31.94 0 -0.02(-0.08%)
Dec 29, 2016 31.97 31.97 31.96 31.96 4,362 +0.00(+0.02%)
Dec 28, 2016 32.04 32.04 31.95 31.96 1,524 -0.04(-0.12%)
Dec 27, 2016 31.90 32.03 31.90 32.00 6,790 +0.00(+0.00%)
Dec 22, 2016 32.00 32.00 32.00 0 -0.02(-0.08%)
Dec 21, 2016 32.00 32.06 32.00 32.02 1,585 +0.04(+0.12%)
Dec 20, 2016 31.93 31.99 31.93 31.99 1,878 +0.04(+0.11%)
Dec 19, 2016 31.91 32.20 31.91 31.95 12,987 +0.00(+0.00%)
Dec 16, 2016 32.01 32.05 31.95 31.95 1,955 -0.23(-0.71%)
Dec 15, 2016 31.88 32.29 31.88 32.18 1,837 -0.11(-0.34%)
Dec 14, 2016 32.25 32.29 32.25 32.29 573 +0.08(+0.24%)
Dec 13, 2016 32.25 32.40 32.21 32.21 928 -0.15(-0.46%)
Dec 12, 2016 32.28 32.36 32.28 32.36 1,109 -0.02(-0.06%)
Dec 09, 2016 32.35 32.38 32.33 32.38 343 +0.09(+0.27%)
Dec 08, 2016 32.28 32.29 32.28 32.29 842 -0.09(-0.28%)
Dec 07, 2016 32.38 32.38 32.38 32.38 216 +0.00(+0.00%)
Dec 06, 2016 32.27 32.42 32.27 32.38 2,501 -0.05(-0.15%)
Dec 05, 2016 32.37 32.43 32.27 32.43 1,350 -0.07(-0.22%)
Dec 01, 2016 32.50 32.50 32.50 0 +0.17(+0.51%)
Nov 29, 2016 32.33 20 -0.05(-0.16%)
Nov 28, 2016 32.54 32.54 32.25 32.38 500 +0.06(+0.19%)
Nov 25, 2016 32.54 32.54 32.32 32.32 774 -0.03(-0.09%)
Nov 23, 2016 32.35 32.35 32.35 0 -0.02(-0.07%)
Nov 22, 2016 32.26 32.37 32.26 32.37 2,009 +0.10(+0.32%)
Nov 21, 2016 32.33 32.35 32.27 32.27 3,832 -0.13(-0.41%)
Nov 18, 2016 32.26 32.48 32.26 32.40 1,707 -0.01(-0.03%)
Nov 17, 2016 32.40 32.41 32.38 32.41 724 -0.03(-0.08%)
Nov 16, 2016 32.40 32.48 32.38 32.44 7,696 -0.09(-0.28%)
Nov 15, 2016 32.40 32.53 32.40 32.53 2,150 -0.10(-0.31%)
Nov 14, 2016 32.65 32.65 32.44 32.63 4,448 -0.27(-0.81%)
Nov 10, 2016 32.90 1 +0.42(+1.28%)
Nov 09, 2016 32.74 32.76 32.48 32.48 771 -0.35(-1.06%)
Nov 08, 2016 32.80 32.83 32.80 32.83 450 +0.02(+0.06%)
Nov 07, 2016 32.82 32.86 32.80 32.81 1,012 -0.08(-0.24%)
Nov 04, 2016 32.89 32.89 32.89 32.89 319 +0.03(+0.09%)
Nov 03, 2016 32.88 32.88 32.85 32.86 1,898 +0.00(+0.00%)
Nov 02, 2016 32.86 32.86 32.86 32.86 105 -0.00(-0.00%)
Oct 31, 2016 32.86 48 +0.05(+0.16%)
Oct 28, 2016 32.81 32.81 32.81 32.81 586 +0.01(+0.03%)
Oct 27, 2016 32.80 32.80 32.80 32.80 300 +0.00(+0.00%)
Oct 26, 2016 32.72 32.80 32.72 32.80 750 -0.10(-0.30%)
Oct 21, 2016 32.84 32.90 32.84 32.90 66 -0.04(-0.11%)
Oct 20, 2016 32.98 32.98 32.92 32.94 500 -0.07(-0.22%)
Oct 19, 2016 33.00 33.01 33.00 33.01 702 -0.01(-0.04%)
Oct 18, 2016 32.99 33.02 32.99 33.02 361 +0.05(+0.15%)
Oct 17, 2016 33.04 33.04 32.97 32.97 1,716 +0.00(+0.01%)
Oct 14, 2016 32.99 32.99 32.97 32.97 410 -0.06(-0.18%)
Oct 13, 2016 32.99 33.08 32.98 33.03 827 -0.07(-0.21%)
Oct 12, 2016 33.09 33.14 33.09 33.10 1,205 -0.18(-0.56%)
Oct 10, 2016 33.20 33.28 33.20 33.28 30 +0.00(+0.02%)
Oct 07, 2016 33.31 33.31 33.27 33.28 4,630 +0.01(+0.03%)
Oct 06, 2016 33.28 33.28 33.26 33.27 370 +0.00(+0.00%)
Oct 05, 2016 33.32 33.32 33.27 33.27 608 -0.12(-0.35%)
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.