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 (%)
Jun 28, 2019 32.21 32.21 31.99 32.08 2,183 +0.04(+0.12%)
Jun 27, 2019 32.17 32.22 32.04 32.04 1,867 -0.10(-0.30%)
Jun 26, 2019 32.23 32.27 32.14 32.14 1,754 +0.01(+0.03%)
Jun 25, 2019 32.64 32.64 32.13 32.13 2,370 -0.07(-0.21%)
Jun 24, 2019 32.22 32.26 32.13 32.20 2,266 +0.03(+0.10%)
Jun 21, 2019 32.16 32.23 32.13 32.16 4,170 +0.02(+0.06%)
Jun 20, 2019 32.11 32.21 32.11 32.14 4,288 +0.06(+0.18%)
Jun 19, 2019 31.93 32.11 31.93 32.08 4,191 +0.25(+0.80%)
Jun 18, 2019 31.92 31.92 31.83 31.83 2,390 +0.01(+0.03%)
Jun 17, 2019 31.87 31.87 31.81 31.82 8,153 -0.05(-0.15%)
Jun 14, 2019 31.89 31.95 31.87 31.87 2,919 -0.02(-0.06%)
Jun 13, 2019 32.07 32.07 31.89 31.89 13,684 +0.00(+0.00%)
Jun 12, 2019 32.04 32.04 31.89 31.89 25,863 -0.08(-0.24%)
Jun 11, 2019 32.25 32.25 31.89 31.96 53,901 +0.16(+0.51%)
Jun 10, 2019 32.13 32.13 31.80 31.80 1,024 -0.02(-0.08%)
Jun 07, 2019 31.91 31.91 31.74 31.83 2,502 -0.02(-0.08%)
Jun 06, 2019 31.98 31.98 31.85 31.85 967 +0.02(+0.08%)
Jun 05, 2019 31.79 31.83 31.79 31.83 520 +0.01(+0.05%)
Jun 04, 2019 31.80 31.91 31.80 31.81 5,157 +0.01(+0.03%)
Jun 03, 2019 32.13 32.13 31.75 31.80 3,533 +0.05(+0.16%)
May 31, 2019 31.72 31.80 31.72 31.75 3,023 +0.05(+0.17%)
May 30, 2019 31.70 31.70 31.70 31.70 2 -0.05(-0.15%)
May 29, 2019 31.72 31.74 31.72 31.74 1,231 +0.10(+0.30%)
May 28, 2019 31.60 31.73 31.60 31.65 1,804 -0.15(-0.46%)
May 24, 2019 31.65 31.79 31.65 31.79 732 +0.10(+0.31%)
May 23, 2019 31.59 31.73 31.59 31.70 1,014 -0.00(-0.02%)
May 22, 2019 31.68 31.70 31.68 31.70 363 -0.00(-0.01%)
May 21, 2019 31.60 31.71 31.60 31.71 2,906 +0.10(+0.32%)
May 20, 2019 31.81 31.81 31.59 31.61 3,399 -0.10(-0.30%)
May 17, 2019 31.38 31.74 31.38 31.70 2,300 -0.02(-0.06%)
May 16, 2019 31.49 31.74 31.49 31.72 2,452 +0.03(+0.11%)
May 15, 2019 31.51 31.69 31.50 31.69 954 +0.00(+0.00%)
May 14, 2019 31.48 31.70 31.34 31.69 9,102 +0.09(+0.27%)
May 13, 2019 31.65 31.70 31.55 31.60 4,067 -0.29(-0.90%)
May 10, 2019 31.89 31.89 31.89 31.89 104 -0.24(-0.74%)
May 09, 2019 32.04 32.13 31.65 32.13 11,216 -0.03(-0.10%)
May 08, 2019 32.27 32.32 32.13 32.16 1,685 -0.23(-0.71%)
May 07, 2019 32.37 32.39 32.37 32.39 565 -0.12(-0.37%)
May 06, 2019 32.51 32.51 32.51 32.51 281 +0.00(+0.00%)
May 03, 2019 32.68 32.68 32.51 32.51 522 -0.14(-0.44%)
May 02, 2019 32.39 32.65 32.39 32.65 2,428 +0.12(+0.38%)
May 01, 2019 32.53 32.53 32.48 32.53 1,393 +0.00(+0.00%)
Apr 30, 2019 32.41 32.53 32.41 32.53 2,609 +0.09(+0.27%)
Apr 29, 2019 32.38 32.44 32.37 32.44 4,645 -0.09(-0.27%)
Apr 26, 2019 32.54 32.54 32.43 32.53 1,255 -0.03(-0.10%)
Apr 25, 2019 32.60 32.64 32.48 32.56 2,061 -0.09(-0.28%)
Apr 24, 2019 32.70 32.70 32.65 32.65 1,042 -0.09(-0.28%)
Apr 23, 2019 32.85 32.85 32.74 32.74 1,656 -0.10(-0.30%)
Apr 22, 2019 32.80 32.84 32.80 32.84 1,065 +0.12(+0.36%)
Apr 18, 2019 32.71 32.78 32.69 32.73 4,510 -0.07(-0.22%)
Apr 17, 2019 32.84 32.87 32.65 32.80 2,664 +0.15(+0.45%)
Apr 16, 2019 32.78 32.78 32.64 32.65 11,492 -0.21(-0.64%)
Apr 15, 2019 32.79 32.89 32.74 32.86 3,967 +0.11(+0.32%)
Apr 12, 2019 32.74 32.75 32.74 32.75 524 +0.02(+0.06%)
Apr 11, 2019 32.74 32.74 32.74 32.74 248 -0.01(-0.03%)
Apr 10, 2019 32.76 32.77 32.74 32.74 1,060 +0.01(+0.03%)
Apr 09, 2019 32.77 32.77 32.74 32.74 948 -0.01(-0.03%)
Apr 08, 2019 32.74 32.76 32.74 32.74 883 -0.02(-0.06%)
Apr 05, 2019 32.77 32.78 32.74 32.76 2,517 +0.01(+0.03%)
Apr 04, 2019 32.70 32.75 32.66 32.75 2,328 +0.09(+0.26%)
Apr 03, 2019 32.65 32.67 32.60 32.67 2,400 -0.02(-0.06%)
Apr 02, 2019 32.87 32.88 32.68 32.69 2,087 +0.02(+0.07%)
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.