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 (%)
Nov 29, 2016 29.06 22 -0.05(-0.16%)
Nov 28, 2016 29.25 29.25 28.99 29.11 556 +0.06(+0.19%)
Nov 25, 2016 29.25 29.25 29.05 29.05 861 -0.02(-0.09%)
Nov 23, 2016 29.08 29.08 29.08 0 -0.02(-0.07%)
Nov 22, 2016 29.00 29.10 29.00 29.10 2,235 +0.09(+0.32%)
Nov 21, 2016 29.06 29.08 29.01 29.01 4,263 -0.12(-0.41%)
Nov 18, 2016 29.00 29.19 29.00 29.13 1,899 -0.01(-0.03%)
Nov 17, 2016 29.13 29.13 29.11 29.13 805 -0.02(-0.08%)
Nov 16, 2016 29.12 29.19 29.11 29.16 8,561 -0.08(-0.28%)
Nov 15, 2016 29.12 29.24 29.12 29.24 2,391 -0.09(-0.31%)
Nov 14, 2016 29.35 29.35 29.16 29.33 4,948 -0.24(-0.81%)
Nov 10, 2016 29.57 1 +0.37(+1.28%)
Nov 09, 2016 29.43 29.45 29.20 29.20 857 -0.31(-1.06%)
Nov 08, 2016 29.48 29.51 29.48 29.51 500 +0.02(+0.06%)
Nov 07, 2016 29.50 29.54 29.48 29.49 1,125 -0.07(-0.24%)
Nov 04, 2016 29.56 29.56 29.56 29.56 354 +0.03(+0.09%)
Nov 03, 2016 29.55 29.55 29.53 29.54 2,111 +0.00(+0.00%)
Nov 02, 2016 29.54 29.54 29.54 29.54 116 -0.00(-0.00%)
Oct 31, 2016 29.54 53 +0.05(+0.16%)
Oct 28, 2016 29.49 29.49 29.49 29.49 651 +0.01(+0.03%)
Oct 27, 2016 29.48 29.48 29.48 29.48 333 +0.00(+0.00%)
Oct 26, 2016 29.41 29.48 29.41 29.48 834 -0.09(-0.30%)
Oct 21, 2016 29.52 29.57 29.52 29.57 73 -0.03(-0.11%)
Oct 20, 2016 29.64 29.64 29.59 29.61 556 -0.07(-0.22%)
Oct 19, 2016 29.66 29.67 29.66 29.67 780 -0.01(-0.04%)
Oct 18, 2016 29.65 29.68 29.65 29.68 401 +0.04(+0.15%)
Oct 17, 2016 29.70 29.70 29.64 29.64 1,909 +0.00(+0.01%)
Oct 14, 2016 29.66 29.66 29.64 29.64 456 -0.05(-0.18%)
Oct 13, 2016 29.65 29.73 29.64 29.69 920 -0.06(-0.21%)
Oct 12, 2016 29.74 29.79 29.74 29.75 1,340 -0.17(-0.56%)
Oct 10, 2016 29.84 29.92 29.84 29.92 33 +0.00(+0.02%)
Oct 07, 2016 29.94 29.94 29.91 29.91 5,150 +0.01(+0.03%)
Oct 06, 2016 29.91 29.91 29.90 29.91 411 +0.00(+0.00%)
Oct 05, 2016 29.95 29.95 29.91 29.91 676 -0.11(-0.35%)
Oct 03, 2016 29.93 30.01 29.93 30.01 1 +0.03(+0.09%)
Sep 30, 2016 29.99 29.99 29.98 29.98 786 -0.11(-0.36%)
Sep 29, 2016 30.09 30.09 30.09 30.09 443 +0.07(+0.24%)
Sep 28, 2016 30.02 30.02 30.02 30.02 196 -0.02(-0.06%)
Sep 27, 2016 30.04 30.06 30.04 30.04 3,809 +0.02(+0.06%)
Sep 26, 2016 30.01 30.02 30.01 30.02 1,380 +0.09(+0.31%)
Sep 23, 2016 29.90 29.93 29.90 29.93 2,339 +0.03(+0.11%)
Sep 22, 2016 29.90 29.90 29.90 29.90 147 -0.06(-0.19%)
Sep 21, 2016 29.91 29.97 29.91 29.95 2,484 +0.07(+0.25%)
Sep 20, 2016 29.82 29.88 29.82 29.88 2,194 -0.06(-0.21%)
Sep 19, 2016 29.83 29.94 29.83 29.94 403 -0.06(-0.21%)
Sep 16, 2016 30.00 30.00 29.88 30.00 1,736 +0.02(+0.06%)
Sep 15, 2016 29.92 29.99 29.92 29.99 725 +0.06(+0.20%)
Sep 14, 2016 29.92 29.95 29.92 29.93 500 +0.03(+0.09%)
Sep 13, 2016 29.82 29.90 29.82 29.90 450 -0.02(-0.06%)
Sep 12, 2016 29.92 29.92 29.92 29.92 379 +0.01(+0.04%)
Sep 09, 2016 29.93 29.93 29.87 29.91 1,326 -0.05(-0.15%)
Sep 08, 2016 29.95 29.95 29.95 29.95 656 -0.01(-0.03%)
Sep 07, 2016 29.93 29.96 29.87 29.96 2,632 +0.06(+0.21%)
Sep 06, 2016 29.85 29.91 29.85 29.90 1,388 +0.10(+0.33%)
Sep 02, 2016 29.77 29.80 29.80 29.80 1,780 -0.12(-0.40%)
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.