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 31, 2016 30.09 30.12 30.09 30.12 1,563 -0.04(-0.15%)
May 27, 2016 30.00 30.17 30.17 30.17 2,336 -0.02(-0.06%)
May 26, 2016 30.11 30.19 30.11 30.18 5,963 +0.12(+0.39%)
May 25, 2016 30.20 30.20 30.07 30.07 6,028 -0.12(-0.39%)
May 24, 2016 30.17 30.19 30.16 30.18 2,535 +0.00(+0.00%)
May 23, 2016 30.18 30.18 30.18 30.18 746 -0.04(-0.12%)
May 20, 2016 30.22 30.24 30.20 30.22 4,020 -0.13(-0.41%)
May 19, 2016 30.35 30.35 30.29 30.35 9,307 +0.09(+0.30%)
May 18, 2016 30.19 30.32 30.19 30.26 4,544 -0.13(-0.41%)
May 17, 2016 30.38 30.38 30.37 30.38 2,099 -0.04(-0.12%)
May 16, 2016 30.32 30.51 30.32 30.42 2,552 +0.00(+0.00%)
May 13, 2016 30.39 30.42 30.37 30.42 590 +0.01(+0.03%)
May 12, 2016 30.46 30.46 30.41 30.41 719 -0.04(-0.15%)
May 11, 2016 30.28 30.49 30.28 30.45 1,270 +0.09(+0.31%)
May 10, 2016 30.51 30.51 30.36 30.36 3,416 -0.06(-0.19%)
May 09, 2016 30.47 30.47 30.42 30.42 2,783 -0.12(-0.38%)
May 06, 2016 30.55 30.55 30.53 30.53 500 +0.09(+0.29%)
May 05, 2016 30.52 30.54 30.44 30.44 1,691 -0.11(-0.35%)
May 04, 2016 30.52 30.58 30.52 30.55 2,060 -0.04(-0.12%)
May 03, 2016 30.57 30.59 30.57 30.59 2,841 +0.03(+0.09%)
May 02, 2016 30.56 30.56 30.53 30.56 8,713 -0.08(-0.28%)
Apr 29, 2016 30.58 30.69 30.58 30.65 11,093 +0.00(+0.01%)
Apr 28, 2016 30.56 30.64 30.54 30.64 1,371 +0.10(+0.34%)
Apr 27, 2016 30.49 30.55 30.49 30.54 2,484 +0.00(+0.02%)
Apr 26, 2016 30.53 30.56 30.51 30.53 4,419 +0.03(+0.09%)
Apr 25, 2016 30.51 30.53 30.49 30.51 806 -0.06(-0.21%)
Apr 22, 2016 30.54 30.60 30.53 30.57 39,977 -0.05(-0.18%)
Apr 21, 2016 30.70 30.70 30.62 30.62 23,236 +0.02(+0.06%)
Apr 20, 2016 30.63 30.64 30.61 30.61 1,953 -0.07(-0.21%)
Apr 19, 2016 30.48 30.69 30.29 30.67 14,010 +0.15(+0.50%)
Apr 18, 2016 30.52 30.63 30.50 30.52 1,897 -0.03(-0.11%)
Apr 15, 2016 30.49 30.63 30.49 30.55 3,828 +0.02(+0.06%)
Apr 14, 2016 30.54 30.54 30.54 30.54 146 -0.07(-0.23%)
Apr 13, 2016 30.57 30.63 30.57 30.61 4,951 -0.02(-0.07%)
Apr 12, 2016 30.55 30.65 30.55 30.63 3,585 +0.03(+0.10%)
Apr 11, 2016 30.55 30.60 30.55 30.60 2,834 -0.02(-0.06%)
Apr 08, 2016 30.52 30.62 30.52 30.62 8,204 +0.09(+0.31%)
Apr 07, 2016 30.50 30.60 30.50 30.52 2,401 -0.04(-0.13%)
Apr 06, 2016 30.55 30.61 30.55 30.56 22,024 +0.00(+0.00%)
Apr 05, 2016 30.67 30.67 30.56 30.56 3,459 -0.03(-0.08%)
Apr 04, 2016 30.58 30.59 30.56 30.59 1,433 +0.00(+0.00%)
Apr 01, 2016 30.60 30.62 30.59 30.59 794 -0.05(-0.18%)
Mar 31, 2016 30.55 30.72 30.55 30.64 6,207 +0.13(+0.42%)
Mar 30, 2016 30.46 30.53 30.43 30.51 5,193 +0.08(+0.26%)
Mar 29, 2016 30.32 30.43 30.32 30.43 5,353 +0.04(+0.14%)
Mar 28, 2016 30.31 30.44 30.31 30.39 2,613 +0.06(+0.21%)
Mar 24, 2016 30.34 30.33 30.33 30.33 2,670 -0.05(-0.18%)
Mar 23, 2016 30.46 30.46 30.37 30.38 7,181 -0.08(-0.26%)
Mar 22, 2016 30.51 30.52 30.45 30.46 5,956 -0.02(-0.07%)
Mar 21, 2016 30.43 30.52 30.43 30.48 3,392 -0.05(-0.18%)
Mar 18, 2016 30.47 30.53 30.47 30.53 8,353 -0.00(-0.00%)
Mar 17, 2016 30.27 30.55 30.27 30.53 4,894 +0.22(+0.74%)
Mar 16, 2016 30.22 30.36 30.22 30.31 10,067 +0.00(+0.00%)
Mar 15, 2016 30.28 30.41 30.28 30.31 5,050 -0.05(-0.16%)
Mar 14, 2016 30.38 30.38 30.34 30.36 9,568 -0.00(-0.01%)
Mar 11, 2016 30.29 30.40 30.29 30.36 6,635 +0.04(+0.12%)
Mar 10, 2016 30.29 30.34 30.29 30.33 1,112 +0.03(+0.09%)
Mar 09, 2016 30.30 30.38 30.30 30.30 2,791 -0.02(-0.06%)
Mar 08, 2016 30.28 30.32 30.19 30.32 7,079 +0.08(+0.27%)
Mar 07, 2016 30.27 30.27 29.59 30.24 23,061 -0.03(-0.09%)
Mar 04, 2016 30.12 30.27 30.12 30.26 6,066 +0.10(+0.33%)
Mar 03, 2016 30.15 30.16 30.15 30.16 2,165 +0.02(+0.06%)
Mar 02, 2016 30.12 30.16 30.11 30.15 4,102 +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.