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 (%)
May 29, 2015 31.63 31.63 31.59 31.61 23,408 -0.06(-0.20%)
May 28, 2015 31.68 31.68 31.61 31.67 62,045 +0.06(+0.20%)
May 27, 2015 31.61 31.62 31.61 31.61 90,375 -0.02(-0.06%)
May 26, 2015 31.62 31.63 31.61 31.62 52,762 -0.01(-0.03%)
May 22, 2015 31.63 31.63 31.63 31.63 48,432 +0.02(+0.06%)
May 21, 2015 31.60 31.60 31.60 31.61 88,145 +0.03(+0.10%)
May 20, 2015 31.58 31.59 31.58 31.58 36,186 +0.00(+0.01%)
May 19, 2015 31.58 31.58 31.57 31.58 78,986 +0.01(+0.04%)
May 18, 2015 31.59 31.59 31.57 31.57 96,031 +0.00(+0.01%)
May 15, 2015 31.54 31.57 31.53 31.56 61,247 +0.07(+0.21%)
May 14, 2015 31.51 31.51 31.49 31.49 69,061 +0.01(+0.03%)
May 13, 2015 31.50 31.50 31.47 31.48 66,240 +0.01(+0.04%)
May 12, 2015 31.47 31.47 31.46 31.47 108,028 +0.03(+0.09%)
May 11, 2015 31.48 31.48 31.44 31.44 139,149 -0.04(-0.11%)
May 08, 2015 31.59 31.59 31.44 31.48 134,203 +0.03(+0.09%)
May 07, 2015 31.47 31.47 31.44 31.45 84,933 -0.02(-0.06%)
May 06, 2015 31.45 31.47 31.44 31.47 136,140 +0.03(+0.09%)
May 05, 2015 31.43 31.44 31.43 31.44 110,546 +0.01(+0.03%)
May 04, 2015 31.41 31.44 31.39 31.44 148,700 +0.01(+0.03%)
May 01, 2015 31.43 31.44 31.42 31.43 46,229 +0.01(+0.03%)
Apr 30, 2015 31.59 31.59 31.39 31.42 36,215 +0.03(+0.09%)
Apr 29, 2015 31.38 31.41 31.37 31.39 51,537 +0.04(+0.11%)
Apr 28, 2015 31.37 31.37 31.35 31.35 82,624 -0.03(-0.10%)
Apr 27, 2015 31.39 31.39 31.37 31.38 106,074 -0.02(-0.06%)
Apr 24, 2015 31.45 31.45 31.40 31.40 96,465 -0.04(-0.13%)
Apr 23, 2015 31.43 31.44 31.41 31.44 67,682 +0.05(+0.16%)
Apr 22, 2015 31.38 31.41 31.37 31.39 125,988 +0.01(+0.04%)
Apr 21, 2015 31.40 31.40 31.35 31.38 150,530 +0.02(+0.06%)
Apr 20, 2015 31.66 31.66 31.32 31.36 294,474 +0.22(+0.72%)
Apr 17, 2015 31.14 31.14 31.13 31.14 1,902 +0.03(+0.09%)
Apr 16, 2015 31.09 31.11 31.09 31.11 2,152 +0.03(+0.09%)
Apr 15, 2015 31.10 31.10 31.08 31.09 6,499 -0.02(-0.06%)
Apr 13, 2015 31.08 31.10 31.10 31.10 2,231 +0.02(+0.06%)
Apr 10, 2015 31.09 31.09 31.08 31.09 848 +0.03(+0.08%)
Apr 09, 2015 31.10 31.11 31.05 31.06 5,656 -0.03(-0.08%)
Apr 08, 2015 31.09 31.09 31.05 31.09 4,686 +0.00(+0.00%)
Apr 07, 2015 31.06 31.09 31.05 31.09 2,019 +0.01(+0.04%)
Apr 06, 2015 31.07 31.09 31.06 31.07 6,787 +0.02(+0.07%)
Apr 02, 2015 31.08 31.05 31.05 31.05 3,571 +0.04(+0.14%)
Mar 31, 2015 31.00 31.00 31.00 31.00 6,695 +0.08(+0.25%)
Mar 30, 2015 30.92 30.99 30.92 30.93 12,649 +0.00(+0.01%)
Mar 27, 2015 30.93 30.93 30.93 30.93 1,186 -0.03(-0.11%)
Mar 25, 2015 30.98 30.98 30.85 30.96 2 +0.12(+0.38%)
Mar 24, 2015 30.83 30.84 30.83 30.84 730 -0.16(-0.53%)
Mar 23, 2015 31.00 31.06 31.00 31.00 20,605 -0.09(-0.29%)
Mar 20, 2015 31.04 31.11 31.04 31.09 3,242 +0.15(+0.49%)
Mar 19, 2015 30.97 31.03 30.93 30.94 18,986 +0.08(+0.26%)
Mar 18, 2015 30.81 30.92 30.78 30.86 346,666 +0.08(+0.26%)
Mar 17, 2015 30.76 30.81 30.70 30.78 242,667 +0.04(+0.12%)
Mar 16, 2015 30.87 30.93 30.53 30.75 73,424 +0.13(+0.44%)
Mar 13, 2015 30.78 30.78 30.61 30.61 18,009 -0.12(-0.38%)
Mar 12, 2015 30.79 30.80 30.73 30.73 25,953 +0.00(+0.01%)
Mar 11, 2015 30.85 30.85 30.57 30.72 17,579 +0.02(+0.08%)
Mar 10, 2015 30.76 30.81 30.69 30.70 5,792 -0.09(-0.30%)
Mar 09, 2015 30.91 30.91 30.70 30.79 15,563 +0.06(+0.20%)
Mar 06, 2015 30.78 30.78 30.73 30.73 3,544 -0.06(-0.20%)
Mar 05, 2015 30.76 30.84 30.76 30.79 941 +0.03(+0.09%)
Mar 04, 2015 30.79 30.79 30.64 30.76 2,749 +0.02(+0.06%)
Mar 03, 2015 30.82 30.79 30.75 30.75 831 -0.05(-0.16%)
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.