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 28, 2018 33.37 33.37 33.37 33.37 370 +0.30(+0.89%)
Feb 27, 2018 33.26 33.27 33.04 33.08 5,734 -0.08(-0.23%)
Feb 26, 2018 33.16 33.16 33.16 33.16 204 +0.18(+0.54%)
Feb 23, 2018 33.25 33.25 32.96 32.98 2,813 -0.00(-0.01%)
Feb 22, 2018 32.92 32.98 32.92 32.98 1,278 -0.04(-0.13%)
Feb 21, 2018 32.92 33.03 32.92 33.03 2,298 +0.15(+0.47%)
Feb 20, 2018 32.97 32.97 32.81 32.87 5,275 -0.08(-0.24%)
Feb 16, 2018 32.95 32.95 32.95 0 -0.15(-0.46%)
Feb 15, 2018 32.99 33.12 32.99 33.11 3,181 +0.12(+0.35%)
Feb 14, 2018 32.82 33.07 32.82 32.99 2,226 +0.00(+0.00%)
Feb 13, 2018 32.82 33.06 32.81 32.99 4,572 -0.16(-0.49%)
Feb 12, 2018 33.12 33.15 33.12 33.15 4,018 +0.03(+0.08%)
Feb 09, 2018 33.27 33.28 33.07 33.12 10,953 -0.14(-0.43%)
Feb 08, 2018 33.29 33.29 33.26 33.27 1,771 +0.01(+0.03%)
Feb 07, 2018 33.29 33.26 33.26 4,418 -0.04(-0.11%)
Feb 06, 2018 33.81 33.81 33.24 33.29 8,779 -0.01(-0.04%)
Feb 05, 2018 33.11 33.40 33.11 33.31 4,204 +0.14(+0.42%)
Feb 02, 2018 32.94 33.11 32.94 33.17 4,078 +0.19(+0.57%)
Feb 01, 2018 32.96 32.98 32.96 32.98 1,424 +0.05(+0.17%)
Jan 31, 2018 32.98 32.98 32.93 32.93 1,037 +0.00(+0.01%)
Jan 30, 2018 32.75 32.99 32.75 32.92 3,122 +0.02(+0.06%)
Jan 29, 2018 32.99 32.99 32.90 32.90 1,440 -0.00(-0.01%)
Jan 26, 2018 32.58 33.02 32.58 32.91 3,531 +0.35(+1.07%)
Jan 25, 2018 32.58 32.58 32.56 32.56 437 -0.06(-0.19%)
Jan 24, 2018 32.49 32.62 32.49 32.62 5,512 +0.10(+0.32%)
Jan 23, 2018 32.56 32.56 32.45 32.52 928 -0.04(-0.12%)
Jan 22, 2018 32.48 32.60 32.48 32.56 4,907 +0.13(+0.39%)
Jan 18, 2018 32.43 32.43 32.43 162 +0.18(+0.55%)
Jan 17, 2018 32.27 32.31 32.24 32.25 2,308 +0.13(+0.42%)
Jan 16, 2018 32.12 32.12 32.09 32.12 814 +0.07(+0.22%)
Jan 12, 2018 32.04 32.04 32.04 0 +0.01(+0.03%)
Jan 11, 2018 32.03 32.16 32.03 32.04 4,204 +0.04(+0.11%)
Jan 10, 2018 32.02 32.05 32.00 32.00 5,820 -0.01(-0.04%)
Jan 09, 2018 32.04 32.04 31.96 32.01 1,051 +0.01(+0.04%)
Jan 08, 2018 31.95 32.00 31.95 32.00 963 +0.06(+0.18%)
Jan 05, 2018 31.94 31.94 31.94 31.94 973 +0.01(+0.03%)
Jan 04, 2018 31.95 32.02 31.91 31.93 2,167 -0.00(-0.01%)
Jan 03, 2018 31.87 31.98 31.84 31.94 1,129 +0.10(+0.30%)
Jan 02, 2018 31.78 31.84 31.78 31.84 3,060 +0.29(+0.92%)
Dec 29, 2017 31.55 31.55 31.55 0 -0.03(-0.09%)
Dec 28, 2017 31.55 31.58 31.54 31.58 668 +0.01(+0.03%)
Dec 27, 2017 31.65 31.65 31.53 31.57 2,565 +0.04(+0.11%)
Dec 26, 2017 31.53 31.53 31.44 31.53 2,360 +0.01(+0.03%)
Dec 22, 2017 31.35 31.56 31.35 31.52 891 +0.29(+0.92%)
Dec 21, 2017 31.31 31.71 31.24 31.24 595 -0.11(-0.35%)
Dec 20, 2017 31.77 31.77 31.23 31.35 4,047 +0.20(+0.64%)
Dec 19, 2017 31.64 31.64 31.15 31.15 976 -0.54(-1.70%)
Dec 18, 2017 31.33 31.69 31.13 31.69 551 +0.20(+0.65%)
Dec 15, 2017 31.33 31.48 31.23 31.48 502 +0.02(+0.06%)
Dec 14, 2017 31.46 31.46 31.46 31.46 285 +0.36(+1.16%)
Dec 13, 2017 31.10 31.10 31.10 31.10 238 -0.18(-0.57%)
Dec 12, 2017 31.28 31.28 31.28 31.28 634 +0.00(+0.00%)
Dec 11, 2017 31.29 31.29 31.28 31.28 2,583 +0.00(+0.00%)
Dec 08, 2017 31.18 31.54 31.18 31.28 1,262 -0.31(-0.99%)
Dec 07, 2017 31.42 31.59 31.42 31.59 887 +0.18(+0.57%)
Dec 06, 2017 31.22 31.42 31.22 31.42 5,889 -0.04(-0.14%)
Dec 05, 2017 31.41 31.46 31.24 31.46 1,197 +0.18(+0.57%)
Dec 04, 2017 31.27 31.24 31.28 1,063 +0.01(+0.04%)
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.