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 29, 2016 30.14 30.16 30.13 30.15 3,200 -0.02(-0.06%)
Feb 26, 2016 30.12 30.25 30.12 30.16 4,916 -0.02(-0.07%)
Feb 25, 2016 30.11 30.20 30.11 30.19 5,765 -0.02(-0.07%)
Feb 24, 2016 30.04 30.29 30.04 30.21 1,621 +0.00(+0.00%)
Feb 23, 2016 30.08 30.22 30.08 30.21 9,416 +0.03(+0.09%)
Feb 22, 2016 30.15 30.26 30.12 30.18 16,185 +0.04(+0.15%)
Feb 19, 2016 30.04 30.28 30.04 30.14 42,732 +0.03(+0.09%)
Feb 18, 2016 30.07 30.44 29.87 30.11 161,435 +0.01(+0.03%)
Feb 17, 2016 29.95 30.26 29.95 30.10 100,740 +0.11(+0.37%)
Feb 16, 2016 29.92 30.09 29.92 29.99 45,893 +0.03(+0.09%)
Feb 12, 2016 29.91 29.96 29.96 29.96 53,975 -0.04(-0.13%)
Feb 11, 2016 29.90 30.10 29.90 30.00 87,163 +0.00(+0.00%)
Feb 10, 2016 29.93 30.14 29.91 30.00 189,790 +0.01(+0.03%)
Feb 09, 2016 29.79 30.16 28.48 29.99 153,864 +0.04(+0.15%)
Feb 08, 2016 29.72 29.99 29.63 29.95 271,438 +0.06(+0.21%)
Feb 05, 2016 29.76 29.95 29.70 29.89 106,712 -0.07(-0.24%)
Feb 04, 2016 29.83 29.97 29.72 29.96 238,902 +0.16(+0.54%)
Feb 03, 2016 29.64 29.82 29.63 29.80 14,014 +0.16(+0.55%)
Feb 02, 2016 29.61 29.65 29.61 29.63 10,667 -0.02(-0.06%)
Feb 01, 2016 29.72 29.76 29.65 29.65 18,087 -0.13(-0.42%)
Jan 29, 2016 29.72 29.83 29.72 29.78 17,726 +0.04(+0.15%)
Jan 28, 2016 29.71 29.81 29.71 29.73 13,656 -0.04(-0.12%)
Jan 27, 2016 29.67 29.81 29.67 29.77 9,366 +0.04(+0.12%)
Jan 26, 2016 29.67 29.73 29.67 29.73 32,345 +0.04(+0.12%)
Jan 25, 2016 29.66 29.73 28.91 29.70 14,198 -0.02(-0.06%)
Jan 22, 2016 29.67 29.73 29.67 29.72 16,662 +0.02(+0.06%)
Jan 21, 2016 29.63 29.72 29.63 29.70 31,583 +0.04(+0.15%)
Jan 20, 2016 29.63 29.67 29.63 29.65 62,231 +0.02(+0.06%)
Jan 19, 2016 29.00 29.67 29.00 29.63 259,728 -0.08(-0.27%)
Jan 15, 2016 29.61 29.72 29.72 29.72 14,133 -0.03(-0.09%)
Jan 14, 2016 29.66 29.82 29.66 29.74 8,967 +0.01(+0.03%)
Jan 13, 2016 29.72 29.94 29.72 29.73 14,128 -0.08(-0.27%)
Jan 12, 2016 29.88 29.88 29.74 29.81 12,295 -0.13(-0.42%)
Jan 11, 2016 29.72 30.08 29.72 29.94 46,731 +0.20(+0.66%)
Jan 08, 2016 29.80 29.85 29.52 29.74 36,184 -0.18(-0.60%)
Jan 07, 2016 29.79 30.07 29.63 29.92 33,038 -0.24(-0.80%)
Jan 06, 2016 30.24 30.24 30.11 30.16 11,354 -0.21(-0.69%)
Jan 05, 2016 30.25 30.41 30.25 30.38 4,577 +0.01(+0.05%)
Jan 04, 2016 30.51 30.51 30.17 30.36 35,485 -0.15(-0.49%)
Dec 31, 2015 30.55 30.51 30.51 30.51 8,791 -0.09(-0.31%)
Dec 30, 2015 30.31 30.60 30.31 30.60 6,768 +0.13(+0.44%)
Dec 29, 2015 30.43 30.47 30.39 30.47 6,320 +0.04(+0.14%)
Dec 28, 2015 30.53 30.53 30.39 30.43 6,538 -0.06(-0.20%)
Dec 24, 2015 30.50 30.49 30.49 30.49 7,792 +0.05(+0.18%)
Dec 23, 2015 30.46 30.46 30.43 30.44 5,676 -0.01(-0.03%)
Dec 22, 2015 30.50 30.50 30.40 30.44 8,252 -0.02(-0.06%)
Dec 21, 2015 30.54 30.54 30.46 30.46 4,009 -0.03(-0.10%)
Dec 18, 2015 30.41 30.50 30.41 30.49 1,899 +0.11(+0.36%)
Dec 17, 2015 30.40 30.47 30.37 30.39 14,076 -0.14(-0.47%)
Dec 16, 2015 30.56 30.56 30.49 30.53 6,062 -0.06(-0.19%)
Dec 15, 2015 30.37 30.60 30.37 30.59 5,113 +0.05(+0.18%)
Dec 14, 2015 30.59 30.60 30.52 30.53 20,031 -0.06(-0.19%)
Dec 11, 2015 30.63 30.63 30.54 30.59 15,699 -0.10(-0.34%)
Dec 10, 2015 30.65 30.78 30.65 30.70 10,610 +0.04(+0.15%)
Dec 09, 2015 30.68 30.70 30.65 30.65 7,045 -0.05(-0.18%)
Dec 08, 2015 30.63 30.71 30.63 30.70 5,283 -0.01(-0.03%)
Dec 07, 2015 30.73 30.73 30.67 30.71 7,993 +0.02(+0.05%)
Dec 04, 2015 30.81 30.81 30.64 30.70 14,141 -0.11(-0.35%)
Dec 03, 2015 30.72 30.80 30.65 30.80 10,086 +0.08(+0.26%)
Dec 02, 2015 30.78 30.78 30.67 30.72 18,390 -0.01(-0.03%)
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.