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 (%)
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%)
Sep 01, 2016 29.82 29.92 29.82 29.92 954 +0.08(+0.28%)
Aug 31, 2016 29.82 29.83 29.82 29.83 923 +0.02(+0.06%)
Aug 30, 2016 29.80 29.87 29.80 29.82 3,482 -0.05(-0.18%)
Aug 29, 2016 29.87 29.96 29.86 29.87 1,263 -0.04(-0.15%)
Aug 26, 2016 29.91 29.97 29.87 29.91 2,225 -0.04(-0.12%)
Aug 25, 2016 29.95 30.05 29.95 29.95 3,533 -0.02(-0.06%)
Aug 24, 2016 29.96 30.01 29.92 29.97 3,304 -0.01(-0.03%)
Aug 23, 2016 29.94 30.01 29.94 29.98 1,243 +0.04(+0.15%)
Aug 22, 2016 29.91 30.04 29.91 29.93 3,229 -0.02(-0.06%)
Aug 19, 2016 29.98 29.98 29.94 29.95 2,781 -0.15(-0.51%)
Aug 18, 2016 30.09 30.10 30.07 30.10 1,168 +0.04(+0.14%)
Aug 17, 2016 30.05 30.06 30.05 30.06 1,001 -0.08(-0.26%)
Aug 16, 2016 30.01 30.14 30.01 30.14 5,469 +0.12(+0.40%)
Aug 15, 2016 30.02 30.02 30.01 30.02 1,645 +0.02(+0.06%)
Aug 12, 2016 30.01 30.01 30.00 30.00 565 -0.00(-0.01%)
Aug 11, 2016 30.00 30.00 30.00 30.00 111 +0.01(+0.05%)
Aug 10, 2016 30.02 30.05 29.99 29.99 3,572 +0.07(+0.23%)
Aug 09, 2016 29.91 29.92 29.91 29.92 1,223 -0.03(-0.09%)
Aug 08, 2016 29.87 29.99 29.87 29.95 980 +0.03(+0.09%)
Aug 05, 2016 29.92 29.94 29.92 29.92 649 -0.09(-0.30%)
Aug 04, 2016 30.04 30.06 30.01 30.01 2,273 -0.02(-0.06%)
Aug 03, 2016 29.99 30.03 29.96 30.03 2,019 -0.01(-0.03%)
Aug 02, 2016 29.76 30.04 29.76 30.04 3,796 +0.13(+0.45%)
Aug 01, 2016 29.84 29.91 29.83 29.91 1,586 -0.16(-0.54%)
Jul 29, 2016 30.02 30.07 30.00 30.07 557 +0.20(+0.66%)
Jul 28, 2016 29.84 29.92 29.83 29.87 2,312 +0.03(+0.09%)
Jul 27, 2016 29.82 29.84 29.82 29.84 772 +0.02(+0.06%)
Jul 26, 2016 29.74 29.82 29.74 29.82 789 +0.02(+0.06%)
Jul 25, 2016 29.69 29.84 29.69 29.81 1,293 +0.03(+0.09%)
Jul 22, 2016 29.78 29.78 29.75 29.78 1,627 +0.00(+0.00%)
Jul 21, 2016 29.80 29.81 29.78 29.78 623 -0.03(-0.09%)
Jul 20, 2016 29.66 29.88 29.66 29.81 4,689 +0.14(+0.48%)
Jul 19, 2016 29.65 29.67 29.65 29.66 1,627 -0.02(-0.06%)
Jul 18, 2016 29.63 29.70 29.63 29.68 2,369 -0.02(-0.06%)
Jul 15, 2016 29.68 29.70 29.66 29.70 3,610 -0.01(-0.03%)
Jul 14, 2016 29.70 29.73 29.70 29.71 1,165 -0.03(-0.11%)
Jul 13, 2016 29.74 29.74 29.74 29.74 189 +0.03(+0.11%)
Jul 12, 2016 29.71 29.71 29.70 29.71 2,985 +0.03(+0.09%)
Jul 11, 2016 29.59 29.68 29.59 29.68 4,524 -0.03(-0.09%)
Jul 08, 2016 29.69 29.71 29.69 29.71 960 -0.03(-0.11%)
Jul 07, 2016 29.74 29.74 29.73 29.74 1,874 -0.00(-0.01%)
Jul 06, 2016 29.75 29.75 29.74 29.74 302 -0.04(-0.13%)
Jul 05, 2016 29.70 29.78 29.70 29.78 5,924 -0.06(-0.20%)
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.