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 (%)
Aug 31, 2015 30.40 30.68 30.40 30.57 23,129 +0.03(+0.09%)
Aug 28, 2015 30.72 30.72 30.54 30.54 8,875 -0.09(-0.29%)
Aug 27, 2015 30.54 30.77 30.54 30.63 22,609 +0.30(+0.98%)
Aug 26, 2015 29.93 30.34 29.93 30.34 43,547 +0.27(+0.90%)
Aug 25, 2015 30.00 30.35 29.91 30.07 28,895 +0.10(+0.33%)
Aug 24, 2015 29.96 30.07 29.91 29.97 48,365 -0.40(-1.30%)
Aug 21, 2015 30.33 30.41 30.18 30.36 57,183 +0.04(+0.12%)
Aug 20, 2015 30.26 30.34 30.26 30.33 33,504 +0.04(+0.15%)
Aug 19, 2015 30.24 30.32 30.24 30.28 7,963 -0.04(-0.12%)
Aug 18, 2015 30.35 30.40 30.27 30.32 65,775 -0.08(-0.27%)
Aug 17, 2015 30.44 30.44 30.31 30.40 42,330 +0.09(+0.30%)
Aug 14, 2015 30.51 30.51 30.17 30.31 25,777 +0.20(+0.66%)
Aug 13, 2015 29.91 30.15 29.91 30.11 37,652 +0.26(+0.87%)
Aug 12, 2015 29.97 29.97 23.98 29.85 419,549 -0.73(-2.38%)
Aug 11, 2015 31.29 31.29 30.47 30.58 287,317 -0.84(-2.66%)
Aug 10, 2015 31.42 31.44 31.41 31.41 24,240 -0.01(-0.03%)
Aug 07, 2015 31.48 31.48 31.41 31.42 14,389 -0.00(-0.00%)
Aug 06, 2015 31.44 31.46 31.41 31.42 37,682 +0.03(+0.10%)
Aug 05, 2015 31.37 31.43 31.37 31.39 42,561 +0.03(+0.10%)
Aug 04, 2015 31.49 31.49 31.36 31.36 95,812 -0.04(-0.11%)
Aug 03, 2015 31.44 31.45 31.39 31.40 40,198 -0.04(-0.12%)
Jul 31, 2015 31.31 31.46 31.31 31.43 23,036 +0.01(+0.03%)
Jul 30, 2015 31.35 31.44 31.35 31.42 18,526 +0.02(+0.06%)
Jul 29, 2015 31.26 31.43 31.26 31.41 13,085 -0.02(-0.07%)
Jul 28, 2015 31.23 31.44 31.23 31.43 12,702 +0.07(+0.22%)
Jul 27, 2015 31.27 31.36 31.27 31.36 35,452 +0.02(+0.06%)
Jul 24, 2015 31.34 31.35 31.33 31.34 48,846 -0.01(-0.03%)
Jul 23, 2015 31.35 31.38 31.33 31.34 54,750 -0.02(-0.06%)
Jul 22, 2015 31.35 31.36 31.35 31.36 21,517 -0.00(-0.01%)
Jul 21, 2015 31.53 31.53 31.36 31.37 28,573 -0.02(-0.07%)
Jul 20, 2015 31.53 31.53 31.37 31.39 20,743 +0.04(+0.11%)
Jul 17, 2015 31.38 31.38 31.32 31.35 43,563 -0.01(-0.03%)
Jul 16, 2015 31.34 31.38 31.34 31.36 51,787 +0.02(+0.06%)
Jul 15, 2015 31.27 31.35 31.27 31.34 8,632 +0.03(+0.08%)
Jul 14, 2015 31.32 31.36 31.30 31.32 67,942 -0.01(-0.03%)
Jul 13, 2015 31.36 31.36 31.33 31.33 32,177 +0.00(+0.00%)
Jul 10, 2015 31.24 31.38 31.24 31.33 28,629 +0.01(+0.03%)
Jul 09, 2015 31.28 31.36 31.26 31.32 94,286 -0.09(-0.29%)
Jul 08, 2015 31.35 31.48 31.35 31.41 41,874 -0.03(-0.09%)
Jul 07, 2015 31.40 31.46 31.40 31.44 35,619 -0.03(-0.09%)
Jul 06, 2015 31.47 31.52 31.45 31.46 25,980 -0.06(-0.20%)
Jul 02, 2015 31.61 31.52 31.52 31.52 11,382 -0.01(-0.03%)
Jul 01, 2015 31.93 31.93 31.51 31.53 33,292 +0.08(+0.26%)
Jun 30, 2015 31.45 31.47 31.43 31.45 31,059 +0.04(+0.11%)
Jun 29, 2015 31.41 31.45 31.41 31.42 43,922 -0.08(-0.25%)
Jun 26, 2015 31.93 31.93 31.48 31.50 30,325 -0.08(-0.26%)
Jun 25, 2015 32.04 32.04 31.57 31.58 10,424 -0.04(-0.14%)
Jun 24, 2015 31.63 31.63 31.61 31.62 15,489 +0.03(+0.09%)
Jun 23, 2015 31.58 31.61 31.56 31.60 17,717 +0.02(+0.06%)
Jun 22, 2015 31.56 31.59 31.55 31.58 55,381 +0.01(+0.04%)
Jun 19, 2015 31.59 31.60 31.56 31.57 13,789 -0.02(-0.07%)
Jun 18, 2015 31.69 31.69 31.59 31.59 30,756 +0.00(+0.00%)
Jun 17, 2015 31.62 31.62 31.59 31.59 7,518 +0.00(+0.00%)
Jun 16, 2015 31.57 31.59 31.57 31.59 4,323 +0.02(+0.06%)
Jun 15, 2015 31.68 31.68 31.57 31.57 9,717 -0.02(-0.06%)
Jun 12, 2015 31.60 31.60 31.57 31.59 10,092 +0.02(+0.06%)
Jun 11, 2015 31.61 31.61 31.54 31.57 20,001 -0.04(-0.11%)
Jun 10, 2015 31.61 31.61 31.59 31.61 22,149 +0.00(+0.01%)
Jun 09, 2015 31.61 31.61 31.59 31.60 32,731 +0.01(+0.04%)
Jun 08, 2015 31.61 31.61 31.56 31.59 22,257 +0.02(+0.06%)
Jun 05, 2015 31.56 31.60 31.54 31.57 35,935 -0.02(-0.06%)
Jun 04, 2015 31.71 31.71 31.59 31.59 23,488 -0.01(-0.03%)
Jun 03, 2015 31.62 31.62 31.59 31.60 26,173 -0.02(-0.06%)
Jun 02, 2015 32.00 32.00 31.61 31.61 31,530 +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.