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 30, 2016 29.88 29.88 29.79 29.82 1,560 -0.21(-0.69%)
Jun 29, 2016 29.93 30.09 29.93 30.03 1,785 +0.16(+0.54%)
Jun 28, 2016 29.95 29.95 29.87 29.87 4,801 +0.04(+0.12%)
Jun 27, 2016 29.64 29.88 29.53 29.83 3,245 -0.13(-0.42%)
Jun 24, 2016 29.99 30.11 29.96 29.96 2,762 -0.30(-1.00%)
Jun 22, 2016 30.18 30.26 30.18 30.26 2 +0.11(+0.35%)
Jun 21, 2016 30.13 30.23 30.13 30.16 763 +0.04(+0.12%)
Jun 20, 2016 29.99 30.13 29.99 30.12 4,690 +0.03(+0.09%)
Jun 17, 2016 30.09 30.13 30.09 30.09 1,410 -0.04(-0.15%)
Jun 16, 2016 30.14 30.14 30.14 30.14 288 +0.03(+0.09%)
Jun 15, 2016 30.07 30.12 30.07 30.11 2,958 -0.01(-0.03%)
Jun 14, 2016 30.12 30.12 30.12 30.12 559 -0.06(-0.19%)
Jun 13, 2016 30.20 30.20 30.17 30.18 4,685 +0.05(+0.16%)
Jun 10, 2016 30.13 30.17 30.12 30.13 1,290 -0.01(-0.04%)
Jun 09, 2016 30.09 30.16 30.09 30.14 2,249 -0.04(-0.14%)
Jun 08, 2016 30.13 30.19 30.13 30.18 635 -0.02(-0.06%)
Jun 07, 2016 30.13 30.20 30.13 30.20 1,113 +0.02(+0.06%)
Jun 06, 2016 30.03 30.18 30.03 30.18 4,482 -0.13(-0.42%)
Jun 03, 2016 30.20 30.35 30.20 30.31 913 +0.15(+0.51%)
Jun 02, 2016 30.16 30.16 30.13 30.16 1,952 +0.08(+0.27%)
Jun 01, 2016 30.10 30.10 30.07 30.08 4,534 -0.05(-0.15%)
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%)
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.