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 (%)
Aug 31, 2018 34.26 34.26 34.26 0 -0.06(-0.17%)
Aug 30, 2018 34.00 34.39 34.00 34.32 3,350 -0.23(-0.67%)
Aug 29, 2018 34.51 34.55 34.51 34.55 487 +0.05(+0.14%)
Aug 28, 2018 34.50 34.52 34.50 34.50 1,342 +0.38(+1.10%)
Aug 27, 2018 33.85 34.12 33.85 34.12 256 -0.14(-0.40%)
Aug 24, 2018 34.25 34.26 34.25 34.26 2,000 +0.38(+1.13%)
Aug 23, 2018 34.20 34.20 33.69 33.88 1,523 -0.32(-0.94%)
Aug 22, 2018 34.26 34.26 34.19 34.20 1,506 -0.06(-0.19%)
Aug 21, 2018 34.08 34.31 34.08 34.26 1,482 +0.18(+0.54%)
Aug 20, 2018 33.88 34.08 33.88 34.08 4,389 +0.01(+0.03%)
Aug 17, 2018 34.06 34.07 34.06 34.07 700 +0.00(+0.00%)
Aug 16, 2018 34.05 34.21 34.05 34.07 1,360 -0.05(-0.15%)
Aug 15, 2018 33.87 34.12 33.87 34.12 10,955 +0.18(+0.53%)
Aug 14, 2018 33.94 34.04 33.94 33.94 1,237 -0.02(-0.06%)
Aug 13, 2018 34.07 34.07 33.94 33.96 480 -0.41(-1.19%)
Aug 10, 2018 34.37 34.37 34.37 34.37 100 +0.00(+0.00%)
Aug 09, 2018 33.99 34.37 33.99 34.37 3,029 +0.32(+0.95%)
Aug 08, 2018 34.10 34.10 34.05 34.05 877 -0.23(-0.67%)
Aug 07, 2018 34.26 34.38 34.26 34.27 1,906 +0.20(+0.57%)
Aug 06, 2018 33.99 34.08 33.87 34.08 8,820 -0.36(-1.05%)
Aug 03, 2018 34.20 34.59 34.20 34.44 1,100 +0.08(+0.24%)
Aug 02, 2018 34.10 34.36 34.10 34.36 967 +0.06(+0.17%)
Aug 01, 2018 34.28 34.30 34.28 34.30 450 -0.02(-0.06%)
Jul 31, 2018 34.32 34.32 34.32 34.32 185 +0.02(+0.06%)
Jul 30, 2018 34.00 34.32 34.00 34.30 4,221 -0.12(-0.35%)
Jul 27, 2018 34.42 34.42 34.42 34.42 100 -0.11(-0.32%)
Jul 26, 2018 34.65 34.65 34.52 34.53 700 -0.10(-0.29%)
Jul 25, 2018 34.56 34.63 34.56 34.63 491 +0.03(+0.09%)
Jul 24, 2018 34.59 34.60 34.59 34.60 1,617 +0.00(+0.00%)
Jul 23, 2018 34.20 34.60 34.20 34.60 7,519 +0.17(+0.49%)
Jul 20, 2018 34.64 34.64 34.36 34.43 2,819 -0.37(-1.06%)
Jul 19, 2018 34.44 34.86 34.44 34.80 882 -0.26(-0.74%)
Jul 18, 2018 34.58 35.15 34.58 35.06 4,946 +0.31(+0.89%)
Jul 17, 2018 34.85 35.10 34.75 34.75 1,269 -0.10(-0.29%)
Jul 16, 2018 34.06 35.27 34.06 34.85 8,617 +0.03(+0.09%)
Jul 13, 2018 35.10 35.10 34.75 34.82 3,430 -0.28(-0.80%)
Jul 12, 2018 35.09 35.10 35.08 35.10 2,447 -0.13(-0.37%)
Jul 11, 2018 35.28 35.28 35.05 35.23 4,494 -0.05(-0.14%)
Jul 10, 2018 35.28 35.28 35.14 35.28 5,526 +0.05(+0.14%)
Jul 09, 2018 35.25 35.25 35.18 35.23 895 -0.02(-0.06%)
Jul 06, 2018 35.10 35.30 35.10 35.25 5,123 +0.15(+0.43%)
Jul 05, 2018 35.07 35.10 34.87 35.10 8,535 -0.03(-0.09%)
Jul 03, 2018 35.13 35.13 35.13 0 -0.15(-0.42%)
Jul 02, 2018 35.40 35.40 35.04 35.28 4,607 -0.12(-0.34%)
Jun 29, 2018 35.37 35.45 35.36 35.40 1,889 +0.02(+0.06%)
Jun 28, 2018 35.23 35.57 35.23 35.38 9,402 -0.27(-0.76%)
Jun 27, 2018 35.66 35.66 35.50 35.65 7,766 -0.31(-0.86%)
Jun 26, 2018 35.96 35.96 35.73 35.96 5,015 -0.16(-0.45%)
Jun 25, 2018 36.00 36.20 35.45 36.12 16,766 +0.05(+0.14%)
Jun 22, 2018 36.29 36.29 36.05 36.07 7,828 -0.22(-0.61%)
Jun 21, 2018 36.18 36.29 36.17 36.29 2,171 +0.07(+0.19%)
Jun 20, 2018 36.40 36.40 36.21 36.22 8,351 -0.32(-0.88%)
Jun 19, 2018 36.35 36.54 36.35 36.54 5,287 -0.11(-0.30%)
Jun 15, 2018 36.65 36.65 36.65 68 -0.04(-0.11%)
Jun 14, 2018 36.48 36.69 36.48 36.69 560 -0.04(-0.11%)
Jun 13, 2018 36.73 36.80 36.73 36.73 2,803 +0.02(+0.07%)
Jun 12, 2018 36.83 36.83 36.71 36.71 498 +0.01(+0.02%)
Jun 11, 2018 36.64 36.76 36.64 36.70 2,222 -0.07(-0.19%)
Jun 08, 2018 36.91 36.91 36.77 36.77 866 +0.03(+0.08%)
Jun 07, 2018 36.65 36.74 36.65 36.74 548 +0.03(+0.08%)
Jun 06, 2018 36.78 36.78 36.71 36.71 263 +0.07(+0.19%)
Jun 05, 2018 36.61 36.78 36.60 36.64 2,849 -0.11(-0.29%)
Jun 04, 2018 36.84 36.85 36.75 36.75 919 -0.04(-0.11%)
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.