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 (%)
Jul 31, 2017 30.56 30.56 30.48 30.53 37,590 -0.03(-0.09%)
Jul 28, 2017 30.55 30.56 30.41 30.55 73,444 +0.39(+1.28%)
Jul 27, 2017 30.07 30.17 30.07 30.17 557 +0.09(+0.31%)
Jul 26, 2017 30.02 30.07 30.02 30.07 2,321 +0.03(+0.10%)
Jul 25, 2017 30.04 30.04 30.04 30.04 265 -0.04(-0.12%)
Jul 24, 2017 30.03 30.08 29.94 30.08 3,841 +0.05(+0.17%)
Jul 20, 2017 30.03 3 -0.08(-0.26%)
Jul 19, 2017 30.02 30.11 30.02 30.11 357 +0.28(+0.95%)
Jul 17, 2017 29.82 29.82 29.82 0 -0.10(-0.34%)
Jul 14, 2017 29.92 29.92 29.92 29.92 667 +0.15(+0.52%)
Jul 12, 2017 29.77 55 -0.07(-0.23%)
Jul 11, 2017 29.71 29.87 29.71 29.84 1,312 -0.02(-0.08%)
Jul 06, 2017 29.86 178 +0.00(+0.00%)
Jul 05, 2017 29.86 29.86 29.86 29.86 667 +0.00(+0.00%)
Jul 03, 2017 29.86 29.86 29.86 29.86 42 +0.00(+0.00%)
Jun 30, 2017 29.86 42 +0.02(+0.06%)
Jun 28, 2017 29.84 71 +0.21(+0.70%)
Jun 27, 2017 29.64 29.64 29.64 29.64 174 -0.03(-0.11%)
Jun 23, 2017 29.67 77 +0.09(+0.29%)
Jun 22, 2017 29.58 29.58 29.58 29.58 233 +0.03(+0.10%)
Jun 20, 2017 29.55 112 -0.15(-0.50%)
Jun 19, 2017 29.38 29.70 29.38 29.70 780 +0.04(+0.12%)
Jun 16, 2017 29.64 29.66 29.64 29.66 3,231 +0.00(+0.01%)
Jun 14, 2017 29.66 29.66 29.66 0 -0.09(-0.31%)
Jun 12, 2017 29.75 164 +0.01(+0.03%)
Jun 09, 2017 29.74 29.74 29.74 29.74 691 +0.19(+0.64%)
Jun 07, 2017 29.55 66 -0.27(-0.90%)
Jun 06, 2017 29.70 29.82 29.70 29.82 500 +0.21(+0.71%)
Jun 05, 2017 29.61 29.61 29.61 29.61 372 +0.06(+0.19%)
Jun 02, 2017 29.47 29.61 29.47 29.56 407 -0.16(-0.53%)
May 31, 2017 29.72 4 +0.26(+0.88%)
May 30, 2017 29.47 29.76 29.45 29.46 1,871 +0.08(+0.26%)
May 23, 2017 29.38 13 -0.09(-0.30%)
May 22, 2017 29.38 29.47 29.38 29.47 1,014 -0.01(-0.02%)
May 18, 2017 29.48 29.48 29.48 0 +0.08(+0.26%)
May 17, 2017 29.39 29.40 29.39 29.40 667 -0.01(-0.05%)
May 16, 2017 29.41 29.41 29.41 29.41 274 -0.07(-0.24%)
May 15, 2017 29.48 29.48 29.48 29.48 328 +0.15(+0.52%)
May 12, 2017 29.39 29.39 29.33 29.33 250 -0.02(-0.06%)
May 11, 2017 29.48 29.48 29.35 29.35 340 +0.04(+0.15%)
May 10, 2017 29.32 29.32 29.31 29.31 2,440 -0.01(-0.02%)
May 09, 2017 29.31 29.31 29.31 29.31 167 -0.04(-0.12%)
May 08, 2017 29.35 29.35 29.35 29.35 319 -0.10(-0.33%)
May 04, 2017 29.45 29.45 29.45 0 +0.05(+0.18%)
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.