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 (%)
Feb 28, 2019 34.71 34.71 34.52 34.55 63,990 -0.01(-0.01%)
Feb 27, 2019 34.69 34.69 34.50 34.55 2,752 +0.02(+0.07%)
Feb 26, 2019 34.87 34.87 34.50 34.53 4,671 +0.03(+0.09%)
Feb 25, 2019 34.76 34.76 34.40 34.50 3,091 -0.08(-0.23%)
Feb 22, 2019 34.68 34.72 34.58 34.58 2,100 +0.18(+0.52%)
Feb 21, 2019 34.51 34.51 34.31 34.40 1,185 +0.09(+0.25%)
Feb 20, 2019 34.41 34.55 34.31 34.31 2,832 +0.16(+0.47%)
Feb 19, 2019 34.39 34.39 34.16 34.16 3,130 -0.07(-0.20%)
Feb 15, 2019 34.20 34.23 34.20 34.23 2,600 +0.12(+0.34%)
Feb 14, 2019 34.11 34.11 34.11 34.11 100 +0.01(+0.03%)
Feb 13, 2019 34.10 34.10 34.10 34.10 114 +0.00(+0.00%)
Feb 12, 2019 34.29 34.29 34.10 34.10 635 -0.18(-0.54%)
Feb 11, 2019 34.20 34.28 34.20 34.28 738 +0.07(+0.22%)
Feb 08, 2019 34.40 34.40 34.21 34.21 1,800 -0.21(-0.61%)
Feb 07, 2019 34.25 34.42 34.25 34.42 770 +0.21(+0.61%)
Feb 06, 2019 34.47 34.55 34.21 34.21 1,006 +0.00(+0.01%)
Feb 05, 2019 34.07 34.31 34.07 34.21 1,373 -0.09(-0.27%)
Feb 04, 2019 34.30 34.44 34.25 34.30 2,418 +0.00(+0.00%)
Feb 01, 2019 34.55 34.55 34.30 34.30 2,900 -0.20(-0.58%)
Jan 31, 2019 34.46 34.74 34.37 34.50 2,844 +0.13(+0.39%)
Jan 30, 2019 34.32 34.73 34.32 34.37 2,616 +0.19(+0.55%)
Jan 29, 2019 34.73 34.73 34.18 34.18 570 -0.10(-0.28%)
Jan 28, 2019 34.27 34.27 34.27 34.27 214 -0.07(-0.20%)
Jan 25, 2019 34.25 34.34 34.25 34.34 200 +0.27(+0.81%)
Jan 24, 2019 33.91 34.07 33.91 34.07 410 +0.15(+0.45%)
Jan 23, 2019 33.80 33.92 33.80 33.92 1,571 -0.12(-0.34%)
Jan 22, 2019 33.75 34.03 33.75 34.03 244 +0.00(+0.01%)
Jan 18, 2019 34.03 34.03 34.03 34.03 200 +0.12(+0.37%)
Jan 17, 2019 33.75 34.15 33.58 33.91 1,316 -0.10(-0.29%)
Jan 16, 2019 34.20 34.20 34.01 34.01 341 -0.13(-0.38%)
Jan 15, 2019 34.13 34.13 34.13 34.13 84 -0.05(-0.16%)
Jan 14, 2019 34.28 34.28 34.19 34.19 1,819 +0.01(+0.03%)
Jan 11, 2019 34.08 34.18 34.08 34.18 100 +0.19(+0.56%)
Jan 10, 2019 33.36 34.12 33.36 33.99 1,028 +0.33(+0.97%)
Jan 09, 2019 33.43 33.73 33.43 33.66 2,996 +0.30(+0.90%)
Jan 08, 2019 33.09 33.64 33.09 33.37 2,143 -0.03(-0.10%)
Jan 07, 2019 33.40 33.40 33.40 33.40 7 +0.15(+0.45%)
Jan 04, 2019 33.25 33.25 33.25 33.25 100 -0.16(-0.46%)
Jan 03, 2019 33.41 33.41 33.41 33.41 43 +0.01(+0.01%)
Jan 02, 2019 33.40 33.40 33.40 33.40 4 -0.02(-0.04%)
Dec 31, 2018 33.49 33.49 33.09 33.41 1,200 -0.03(-0.09%)
Dec 28, 2018 33.49 33.49 33.40 33.45 500 +0.02(+0.07%)
Dec 27, 2018 33.16 33.42 33.16 33.42 1,503 -0.01(-0.03%)
Dec 26, 2018 33.59 33.65 33.36 33.43 6,294 -0.70(-2.04%)
Dec 24, 2018 34.00 34.12 34.00 34.12 100 +0.29(+0.86%)
Dec 21, 2018 33.84 33.84 33.84 33.84 100 -0.05(-0.15%)
Dec 20, 2018 33.88 34.21 33.70 33.88 1,589 +0.02(+0.04%)
Dec 19, 2018 33.87 33.87 33.87 33.87 24 -0.04(-0.12%)
Dec 18, 2018 33.99 33.99 33.91 33.91 4,962 +0.05(+0.15%)
Dec 17, 2018 33.90 33.91 33.62 33.86 1,140 -0.04(-0.12%)
Dec 14, 2018 33.90 33.90 33.90 33.90 100 +0.03(+0.10%)
Dec 13, 2018 34.09 34.09 33.74 33.87 290 -0.10(-0.29%)
Dec 12, 2018 34.01 34.16 33.94 33.97 941 -0.04(-0.13%)
Dec 11, 2018 34.04 34.06 33.93 34.01 1,115 +0.19(+0.56%)
Dec 10, 2018 33.82 33.82 33.82 33.82 45 -0.32(-0.94%)
Dec 07, 2018 33.91 34.14 33.90 34.14 1,700 -0.01(-0.03%)
Dec 06, 2018 34.17 34.17 34.15 34.15 778 +0.19(+0.56%)
Dec 04, 2018 33.96 33.96 33.96 33.96 100 +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.