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, 2019 32.97 32.97 32.79 32.82 67,361 -0.00(-0.01%)
Feb 27, 2019 32.96 32.96 32.77 32.83 2,897 +0.02(+0.07%)
Feb 26, 2019 33.12 33.12 32.77 32.80 4,917 +0.14(+0.44%)
Feb 25, 2019 32.90 32.90 32.56 32.66 3,265 -0.08(-0.23%)
Feb 22, 2019 32.83 32.86 32.73 32.73 2,218 +0.17(+0.52%)
Feb 21, 2019 32.67 32.67 32.48 32.56 1,251 +0.08(+0.25%)
Feb 20, 2019 32.57 32.71 32.48 32.48 2,991 +0.15(+0.47%)
Feb 19, 2019 32.55 32.55 32.33 32.33 3,306 -0.07(-0.20%)
Feb 15, 2019 32.37 32.40 32.37 32.40 2,746 +0.11(+0.34%)
Feb 14, 2019 32.29 32.29 32.29 32.29 105 +0.01(+0.03%)
Feb 13, 2019 32.28 32.28 32.28 32.28 120 +0.00(+0.00%)
Feb 12, 2019 32.46 32.46 32.28 32.28 670 -0.18(-0.54%)
Feb 11, 2019 32.37 32.46 32.37 32.46 779 +0.07(+0.22%)
Feb 08, 2019 32.56 32.56 32.38 32.38 1,901 -0.20(-0.61%)
Feb 07, 2019 32.42 32.58 32.42 32.58 813 +0.20(+0.61%)
Feb 06, 2019 32.63 32.71 32.38 32.38 1,062 +0.00(+0.01%)
Feb 05, 2019 32.25 32.48 32.25 32.38 1,450 -0.09(-0.27%)
Feb 04, 2019 32.47 32.60 32.42 32.47 2,554 +0.00(+0.00%)
Feb 01, 2019 32.71 32.71 32.47 32.47 3,063 -0.19(-0.58%)
Jan 31, 2019 32.62 32.89 32.54 32.66 3,004 +0.13(+0.39%)
Jan 30, 2019 32.49 32.88 32.49 32.53 2,763 +0.18(+0.55%)
Jan 29, 2019 32.88 32.88 32.35 32.35 602 +0.02(+0.07%)
Jan 28, 2019 32.33 32.33 32.33 32.33 226 -0.07(-0.20%)
Jan 25, 2019 32.31 32.40 32.31 32.40 212 +0.26(+0.81%)
Jan 24, 2019 31.99 32.14 31.99 32.14 434 +0.14(+0.45%)
Jan 23, 2019 31.89 32.00 31.88 32.00 1,665 -0.11(-0.34%)
Jan 22, 2019 31.84 32.11 31.84 32.11 258 +0.00(+0.01%)
Jan 18, 2019 32.10 32.10 32.10 32.10 212 +0.12(+0.37%)
Jan 17, 2019 31.84 32.22 31.68 31.98 1,395 -0.09(-0.29%)
Jan 16, 2019 32.26 32.26 32.08 32.08 361 -0.12(-0.38%)
Jan 15, 2019 32.20 32.20 32.20 32.20 89 -0.05(-0.16%)
Jan 14, 2019 32.34 32.34 32.25 32.25 1,928 +0.01(+0.03%)
Jan 11, 2019 32.15 32.24 32.15 32.24 106 +0.18(+0.56%)
Jan 10, 2019 31.47 32.18 31.47 32.06 1,089 +0.31(+0.97%)
Jan 09, 2019 31.54 31.82 31.54 31.76 3,175 +0.28(+0.90%)
Jan 08, 2019 31.21 31.73 31.21 31.47 2,271 -0.03(-0.10%)
Jan 07, 2019 31.51 31.51 31.51 31.51 7 +0.14(+0.45%)
Jan 04, 2019 31.37 31.37 31.37 31.37 106 -0.15(-0.46%)
Jan 03, 2019 31.51 31.51 31.51 31.51 45 +0.00(+0.02%)
Jan 02, 2019 31.51 31.51 31.51 31.51 4 -0.01(-0.05%)
Dec 31, 2018 31.59 31.59 31.21 31.52 1,272 -0.03(-0.09%)
Dec 28, 2018 31.59 31.59 31.51 31.55 530 +0.02(+0.07%)
Dec 27, 2018 31.28 31.53 31.28 31.53 1,593 -0.01(-0.03%)
Dec 26, 2018 31.69 31.74 31.47 31.54 6,672 +0.00(+0.01%)
Dec 24, 2018 31.42 31.53 31.42 31.53 108 +0.27(+0.86%)
Dec 21, 2018 31.26 31.26 31.26 31.26 108 -0.05(-0.15%)
Dec 20, 2018 31.30 31.61 31.14 31.31 1,719 +0.01(+0.04%)
Dec 19, 2018 31.30 31.30 31.30 31.30 25 -0.04(-0.12%)
Dec 18, 2018 31.41 31.41 31.33 31.33 5,369 +0.05(+0.15%)
Dec 17, 2018 31.32 31.33 31.07 31.29 1,233 -0.04(-0.12%)
Dec 14, 2018 31.32 31.32 31.32 31.32 108 +0.03(+0.10%)
Dec 13, 2018 31.50 31.50 31.18 31.29 313 -0.09(-0.29%)
Dec 12, 2018 31.43 31.57 31.36 31.38 1,018 -0.04(-0.13%)
Dec 11, 2018 31.45 31.47 31.35 31.43 1,206 +0.18(+0.56%)
Dec 10, 2018 31.25 31.25 31.25 31.25 48 -0.30(-0.94%)
Dec 07, 2018 31.33 31.55 31.32 31.55 1,839 -0.01(-0.03%)
Dec 06, 2018 31.58 31.58 31.56 31.56 841 +0.18(+0.56%)
Dec 04, 2018 31.38 31.38 31.38 31.38 108 +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.