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 (%)
Oct 31, 2017 31.36 31.36 30.92 30.98 2,328 -0.38(-1.22%)
Oct 30, 2017 30.98 31.36 30.98 31.36 634 +0.12(+0.39%)
Oct 27, 2017 30.75 31.46 30.75 31.24 2,975 +0.19(+0.61%)
Oct 26, 2017 31.05 31.05 31.05 31.05 318 -0.01(-0.02%)
Oct 25, 2017 31.01 31.05 30.97 31.05 1,688 -0.01(-0.03%)
Oct 24, 2017 31.13 31.13 31.07 31.07 1,705 -0.11(-0.37%)
Oct 23, 2017 31.16 31.19 31.15 31.18 1,913 -0.00(-0.01%)
Oct 20, 2017 31.24 31.24 31.18 31.18 773 -0.16(-0.51%)
Oct 19, 2017 31.20 31.34 31.19 31.34 2,514 -0.01(-0.03%)
Oct 18, 2017 31.37 31.40 31.35 31.35 2,189 +0.00(+0.01%)
Oct 17, 2017 31.35 31.35 31.35 31.35 784 +0.07(+0.21%)
Oct 16, 2017 31.22 31.30 31.22 31.28 1,246 +0.00(+0.00%)
Oct 13, 2017 31.28 31.31 31.20 31.28 4,629 -0.00(-0.01%)
Oct 12, 2017 31.35 31.35 31.19 31.29 852 -0.01(-0.04%)
Oct 11, 2017 31.23 31.30 31.18 31.30 1,810 +0.08(+0.26%)
Oct 10, 2017 31.16 31.26 31.16 31.22 976 +0.07(+0.23%)
Oct 06, 2017 31.15 31.15 31.15 119 +0.01(+0.02%)
Oct 05, 2017 31.12 31.17 31.12 31.14 1,353 +0.02(+0.07%)
Oct 04, 2017 31.23 31.23 31.10 31.12 3,189 -0.01(-0.03%)
Oct 03, 2017 30.98 31.13 30.98 31.13 1,022 +0.05(+0.16%)
Oct 02, 2017 31.22 31.23 31.01 31.08 1,438 -0.02(-0.07%)
Sep 29, 2017 31.31 31.31 30.92 31.10 5,480 +0.08(+0.24%)
Sep 27, 2017 31.03 117 -0.10(-0.31%)
Sep 26, 2017 31.21 31.21 31.06 31.12 964 -0.11(-0.36%)
Sep 25, 2017 31.24 31.24 31.24 31.24 661 +0.01(+0.03%)
Sep 22, 2017 31.23 31.23 31.23 31.23 194 -0.06(-0.19%)
Sep 21, 2017 31.24 31.34 31.24 31.29 2,681 -0.07(-0.22%)
Sep 20, 2017 31.42 31.45 31.33 31.36 3,774 -0.12(-0.38%)
Sep 19, 2017 31.49 31.57 31.43 31.48 4,399 -0.06(-0.20%)
Sep 18, 2017 31.42 31.54 31.39 31.54 5,238 +0.08(+0.26%)
Sep 14, 2017 31.46 46 -0.11(-0.34%)
Sep 13, 2017 31.60 31.75 31.57 31.57 3,191 -0.07(-0.23%)
Sep 12, 2017 31.82 31.82 31.64 31.64 4,035 -0.18(-0.57%)
Sep 11, 2017 31.64 31.82 31.64 31.82 1,420 +0.18(+0.57%)
Sep 08, 2017 31.64 31.64 31.56 31.64 5,462 +0.11(+0.34%)
Sep 07, 2017 31.91 31.91 31.53 31.53 621 +0.12(+0.39%)
Sep 06, 2017 31.56 31.56 31.41 31.41 809 +0.09(+0.30%)
Sep 05, 2017 31.29 31.43 31.29 31.32 2,923 +0.04(+0.12%)
Sep 01, 2017 31.24 31.30 31.22 31.28 4,705 +0.05(+0.17%)
Aug 31, 2017 31.28 31.28 31.23 31.23 2,136 +0.11(+0.35%)
Aug 29, 2017 31.12 180 +0.16(+0.53%)
Aug 28, 2017 30.99 30.99 30.91 30.95 2,855 -0.02(-0.07%)
Aug 25, 2017 30.87 30.98 30.82 30.98 12,836 +0.12(+0.39%)
Aug 24, 2017 30.93 30.97 30.81 30.85 4,672 -0.10(-0.33%)
Aug 23, 2017 30.97 30.97 30.93 30.96 1,699 -0.04(-0.14%)
Aug 22, 2017 30.88 31.00 30.77 31.00 3,693 +0.12(+0.40%)
Aug 21, 2017 30.98 30.98 30.84 30.88 545 -0.09(-0.29%)
Aug 18, 2017 30.97 30.97 30.87 30.97 3,435 +0.18(+0.59%)
Aug 17, 2017 30.79 30.89 30.79 30.79 3,519 -0.09(-0.29%)
Aug 16, 2017 30.83 30.88 30.78 30.88 1,835 -0.03(-0.09%)
Aug 15, 2017 30.90 30.90 30.88 30.90 1,099 +0.00(+0.00%)
Aug 14, 2017 31.00 31.00 30.88 30.90 5,600 +0.05(+0.15%)
Aug 11, 2017 30.83 30.90 30.83 30.86 7,328 -0.01(-0.03%)
Aug 10, 2017 31.00 31.00 30.83 30.87 10,401 +0.17(+0.56%)
Aug 09, 2017 30.63 30.70 30.63 30.70 3,756 +0.09(+0.29%)
Aug 08, 2017 30.65 30.65 30.61 30.61 8,806 -0.04(-0.12%)
Aug 07, 2017 30.62 30.68 30.61 30.64 6,689 +0.03(+0.09%)
Aug 04, 2017 30.67 30.67 30.61 30.62 6,317 -0.00(-0.00%)
Aug 03, 2017 30.83 30.83 30.62 30.62 6,128 -0.01(-0.03%)
Aug 02, 2017 30.99 30.99 30.59 30.62 17,276 +0.06(+0.21%)
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.