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 (%)
Apr 28, 2017 29.33 29.33 29.33 0 -0.14(-0.47%)
Apr 27, 2017 29.32 29.47 29.32 29.47 226 +0.15(+0.50%)
Apr 26, 2017 29.32 29.43 29.32 29.32 423 -0.02(-0.06%)
Apr 25, 2017 29.34 29.34 29.34 29.34 362 +0.04(+0.12%)
Apr 24, 2017 29.30 29.30 29.30 29.30 1,179 -0.02(-0.06%)
Apr 19, 2017 29.32 29.32 29.32 0 -0.08(-0.28%)
Apr 17, 2017 29.40 167 +0.11(+0.37%)
Apr 13, 2017 29.30 29.30 29.29 29.29 1,464 +0.00(+0.02%)
Apr 12, 2017 29.29 29.29 29.29 29.29 372 +0.03(+0.11%)
Apr 11, 2017 29.26 29.26 29.26 29.26 199 -0.01(-0.03%)
Apr 10, 2017 29.21 29.30 29.21 29.27 875 +0.03(+0.12%)
Apr 07, 2017 29.23 29.23 29.21 29.23 2,266 -0.07(-0.24%)
Apr 06, 2017 29.29 29.30 29.29 29.30 334 +0.03(+0.09%)
Apr 05, 2017 29.29 29.29 29.28 29.28 1,874 +0.01(+0.03%)
Apr 04, 2017 29.27 29.27 29.27 29.27 477 -0.05(-0.18%)
Apr 03, 2017 29.27 29.32 29.27 29.32 532 -0.00(-0.00%)
Mar 31, 2017 29.33 29.33 29.32 29.32 1,025 +0.03(+0.11%)
Mar 30, 2017 29.26 29.29 29.26 29.29 505 -0.02(-0.08%)
Mar 29, 2017 29.30 29.32 29.30 29.31 1,201 -0.01(-0.05%)
Mar 28, 2017 29.29 29.33 29.29 29.33 446 +0.06(+0.20%)
Mar 24, 2017 29.27 29.27 29.27 0 +0.01(+0.03%)
Mar 23, 2017 29.26 29.26 29.26 29.26 115 -0.04(-0.15%)
Mar 22, 2017 29.26 29.30 29.26 29.30 317 +0.04(+0.15%)
Mar 21, 2017 29.25 29.26 29.25 29.26 2,404 +0.01(+0.03%)
Mar 20, 2017 29.25 29.25 29.25 29.25 55 +0.00(+0.00%)
Mar 17, 2017 29.18 29.25 29.16 29.25 1,098 +0.22(+0.74%)
Mar 16, 2017 29.20 29.20 29.03 29.03 6,472 -0.22(-0.74%)
Mar 15, 2017 29.14 29.25 29.14 29.25 5,660 +0.11(+0.37%)
Mar 14, 2017 29.17 29.18 29.14 29.14 3,329 -0.04(-0.15%)
Mar 10, 2017 29.19 13 -0.02(-0.06%)
Mar 09, 2017 29.20 29.20 29.19 29.20 3,487 -0.04(-0.12%)
Mar 07, 2017 29.24 29.24 29.24 0 +0.09(+0.31%)
Mar 06, 2017 29.15 29.15 29.15 29.15 414 -0.07(-0.22%)
Mar 03, 2017 29.18 29.22 29.18 29.22 656 +0.01(+0.04%)
Mar 02, 2017 29.29 29.29 29.20 29.20 448 -0.05(-0.18%)
Mar 01, 2017 29.47 29.47 29.23 29.26 630 -0.12(-0.40%)
Feb 28, 2017 29.30 29.38 29.30 29.37 2,968 +0.09(+0.30%)
Feb 27, 2017 29.30 29.30 29.28 29.29 990 +0.04(+0.15%)
Feb 24, 2017 29.24 29.28 29.24 29.24 1,558 -0.11(-0.37%)
Feb 23, 2017 29.35 29.35 29.35 29.35 125 +0.09(+0.30%)
Feb 22, 2017 29.02 29.26 29.02 29.26 743 +0.01(+0.03%)
Feb 21, 2017 29.27 29.27 29.25 29.25 737 -0.05(-0.17%)
Feb 17, 2017 29.30 29.30 29.30 0 +0.00(+0.02%)
Feb 16, 2017 29.29 29.29 29.29 29.29 167 -0.01(-0.03%)
Feb 15, 2017 29.30 29.30 29.29 29.30 3,031 +0.04(+0.12%)
Feb 10, 2017 29.27 29.27 29.27 0 +0.14(+0.49%)
Feb 09, 2017 29.12 29.12 29.12 29.12 151 -0.04(-0.15%)
Feb 08, 2017 29.15 29.17 29.15 29.17 528 -0.09(-0.31%)
Feb 07, 2017 29.27 29.27 29.16 29.26 1,091 +0.11(+0.37%)
Feb 06, 2017 29.08 29.16 29.08 29.15 927 -0.03(-0.10%)
Feb 03, 2017 29.18 29.18 29.18 29.18 1,207 -0.01(-0.03%)
Feb 02, 2017 29.23 29.27 29.19 29.19 4,025 +0.03(+0.12%)
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.