KS Cicc China Leaders 100 Index ETF (NY: KFYP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2014 | 16.18 | 16.20 | 16.05 | 16.05 | 3,314 | -0.14(-0.85%) |
| Feb 27, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 621 | +0.61(+3.91%) |
| Feb 26, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 414 | +0.00(+0.00%) |
| Feb 25, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 1,657 | -0.23(-1.44%) |
| Feb 24, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 165 | +0.00(+0.00%) |
| Feb 20, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 5,799 | -0.21(-1.31%) |
| Feb 19, 2014 | 15.99 | 16.01 | 15.97 | 16.01 | 4,469 | +0.34(+2.17%) |
| Feb 14, 2014 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.10(+0.62%) |
| Feb 13, 2014 | 15.57 | 15.58 | 15.57 | 15.58 | 3,459 | +0.19(+1.21%) |
| Feb 12, 2014 | 15.40 | 15.40 | 15.39 | 15.39 | 9,693 | +0.19(+1.23%) |
| Feb 10, 2014 | 15.46 | 15.20 | 15.20 | 15.20 | 9,942 | +0.15(+0.99%) |
| Feb 07, 2014 | 15.06 | 15.06 | 15.06 | 15.06 | 2,734 | +0.20(+1.37%) |
| Feb 06, 2014 | 14.87 | 14.87 | 14.85 | 14.85 | 911 | +0.21(+1.45%) |
| Feb 05, 2014 | 14.64 | 14.64 | 14.64 | 14.64 | 414 | -0.21(-1.38%) |
| Feb 04, 2014 | 14.84 | 14.85 | 14.84 | 14.85 | 1,118 | -0.18(-1.17%) |
| Jan 31, 2014 | 15.00 | 15.02 | 15.02 | 15.02 | 2,485 | -0.16(-1.05%) |
| Jan 30, 2014 | 15.12 | 15.19 | 15.12 | 15.18 | 24,135 | +0.15(+1.03%) |
| Jan 29, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 994 | -0.33(-2.15%) |
| Jan 23, 2014 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | -0.52(-3.30%) |
| Jan 22, 2014 | 15.87 | 15.88 | 15.87 | 15.88 | 1,843 | +0.19(+1.22%) |
| Jan 21, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 724 | +0.01(+0.08%) |
| Jan 17, 2014 | 15.68 | 15.68 | 15.68 | 15.68 | 8,285 | +0.20(+1.31%) |
| Jan 15, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
| Jan 14, 2014 | 15.39 | 15.48 | 15.39 | 15.48 | 2,278 | +0.00(+0.02%) |
| Jan 13, 2014 | 15.68 | 15.68 | 15.47 | 15.47 | 911 | -0.36(-2.26%) |
| Jan 10, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 269 | +0.00(+0.00%) |
| Jan 09, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 687 | +0.00(+0.00%) |
| Jan 08, 2014 | 15.83 | 15.85 | 15.79 | 15.83 | 6,835 | +0.22(+1.44%) |
| Jan 07, 2014 | 15.61 | 15.61 | 15.61 | 15.61 | 2,071 | +0.03(+0.20%) |
| Jan 06, 2014 | 15.57 | 15.57 | 15.57 | 15.57 | 4,598 | -0.02(-0.16%) |
| Jan 03, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 5,037 | -0.17(-1.07%) |
| Jan 02, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 14,913 | -0.01(-0.08%) |
| Dec 31, 2013 | 15.83 | 15.78 | 15.78 | 15.78 | 4,971 | +0.08(+0.51%) |
| Dec 30, 2013 | 15.69 | 15.70 | 15.60 | 15.70 | 3,860 | +0.44(+2.91%) |
| Dec 27, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 28 | +0.00(+0.00%) |
| Dec 26, 2013 | 15.28 | 15.28 | 15.26 | 15.26 | 2,071 | +0.00(+0.03%) |
| Dec 24, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 62 | +0.00(+0.00%) |
| Dec 23, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 932 | +0.13(+0.86%) |
| Dec 20, 2013 | 15.12 | 15.12 | 15.12 | 15.12 | 1,143 | +0.02(+0.14%) |
| Dec 19, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 820 | -0.32(-2.07%) |
| Dec 18, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 646 | +0.07(+0.49%) |
| Dec 16, 2013 | 15.42 | 15.34 | 15.34 | 15.34 | 24,856 | +0.08(+0.52%) |
| Dec 13, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 62 | +0.00(+0.00%) |
| Dec 12, 2013 | 15.24 | 15.26 | 15.24 | 15.26 | 2,278 | -0.20(-1.31%) |
| Dec 11, 2013 | 15.52 | 15.52 | 15.45 | 15.47 | 12,718 | -0.04(-0.25%) |
| Dec 09, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 29,827 | +0.11(+0.73%) |
| Dec 04, 2013 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.14(+0.90%) |
| Dec 03, 2013 | 15.34 | 15.34 | 15.26 | 15.26 | 3,935 | -0.11(-0.69%) |
| Dec 02, 2013 | 15.37 | 15.37 | 15.36 | 15.36 | 2,071 | -0.09(-0.59%) |
| Nov 29, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 621 | +0.26(+1.70%) |
| Nov 27, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 621 | +0.14(+0.93%) |
| Nov 26, 2013 | 15.06 | 15.06 | 15.06 | 15.06 | 1,574 | +0.23(+1.55%) |
| Nov 25, 2013 | 15.08 | 15.08 | 14.83 | 14.83 | 7,042 | -0.20(-1.35%) |
| Nov 22, 2013 | 15.03 | 15.03 | 15.03 | 15.03 | 1,657 | +0.01(+0.06%) |
| Nov 21, 2013 | 15.04 | 15.04 | 15.02 | 15.02 | 1,706 | -0.03(-0.22%) |
| Nov 19, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 4,142 | -0.27(-1.74%) |
| Nov 18, 2013 | 15.22 | 15.32 | 15.22 | 15.32 | 1,657 | +0.38(+2.56%) |
| Nov 15, 2013 | 14.92 | 15.01 | 14.92 | 14.94 | 4,971 | +0.38(+2.60%) |
| Nov 14, 2013 | 14.54 | 14.57 | 14.54 | 14.56 | 6,147 | +0.41(+2.90%) |
| Nov 12, 2013 | 14.15 | 14.15 | 14.15 | 14.15 | 414 | -0.02(-0.14%) |
| Nov 11, 2013 | 14.17 | 14.17 | 14.17 | 14.17 | 828 | +0.10(+0.71%) |
| Nov 08, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 4,556 | -0.33(-2.30%) |
| Nov 06, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 2,485 | -0.06(-0.42%) |
| Nov 05, 2013 | 14.48 | 14.48 | 14.45 | 14.46 | 12,842 | -0.22(-1.53%) |
| Nov 01, 2013 | 14.66 | 14.68 | 14.68 | 14.68 | 12,428 | +0.10(+0.71%) |
| Oct 31, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 828 | -0.08(-0.58%) |
| Oct 30, 2013 | 14.83 | 14.83 | 14.66 | 14.66 | 828 | +0.14(+0.97%) |
| Oct 29, 2013 | 14.52 | 14.52 | 14.52 | 14.52 | 2,071 | +0.09(+0.65%) |
| Oct 28, 2013 | 14.50 | 14.50 | 14.43 | 14.43 | 3,591 | -0.13(-0.91%) |
| Oct 25, 2013 | 14.56 | 14.67 | 14.56 | 14.56 | 2,071 | -0.44(-2.93%) |
| Oct 22, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 40,598 | -0.00(-0.00%) |
| Oct 21, 2013 | 15.07 | 15.07 | 15.00 | 15.00 | 1,657 | +0.08(+0.52%) |
| Oct 18, 2013 | 14.92 | 14.92 | 14.92 | 14.92 | 5,973 | +0.36(+2.45%) |
| Oct 16, 2013 | 14.56 | 14.57 | 14.57 | 14.57 | 10,770 | +0.07(+0.48%) |
| Oct 15, 2013 | 14.63 | 14.63 | 14.50 | 14.50 | 6,628 | -0.09(-0.63%) |
| Oct 10, 2013 | 14.59 | 14.59 | 14.59 | 14.59 | 5,799 | +0.24(+1.68%) |
| Oct 09, 2013 | 14.89 | 14.89 | 14.35 | 14.35 | 4,805 | +0.05(+0.32%) |
| Oct 08, 2013 | 14.28 | 14.30 | 14.28 | 14.30 | 2,485 | -0.28(-1.92%) |
| Oct 07, 2013 | 14.66 | 14.66 | 14.50 | 14.58 | 5,385 | -0.10(-0.66%) |
| Oct 04, 2013 | 14.68 | 14.75 | 14.68 | 14.68 | 4,681 | +0.25(+1.76%) |
| Oct 03, 2013 | 14.50 | 14.50 | 14.35 | 14.43 | 4,556 | -0.01(-0.07%) |
| Oct 02, 2013 | 14.39 | 14.44 | 14.39 | 14.44 | 1,106 | +0.11(+0.76%) |
| Oct 01, 2013 | 14.27 | 14.33 | 14.27 | 14.33 | 4,755 | +0.08(+0.57%) |
| Sep 26, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.05(+0.39%) |
| Sep 25, 2013 | 14.19 | 14.19 | 14.19 | 14.19 | 6,856 | -0.03(-0.22%) |
| Sep 24, 2013 | 14.20 | 14.34 | 14.20 | 14.22 | 10,108 | +0.10(+0.70%) |
| Sep 19, 2013 | 14.12 | 14.12 | 14.12 | 14.12 | 7,456 | -0.21(-1.43%) |
| Sep 18, 2013 | 14.02 | 14.36 | 14.02 | 14.33 | 7,456 | +0.28(+2.01%) |
| Sep 17, 2013 | 14.06 | 14.06 | 14.03 | 14.05 | 4,556 | +0.05(+0.33%) |
| Sep 16, 2013 | 14.06 | 14.06 | 14.00 | 14.00 | 6,214 | +0.04(+0.26%) |
| Sep 13, 2013 | 13.92 | 13.98 | 13.92 | 13.96 | 40,598 | +0.04(+0.30%) |
| Sep 12, 2013 | 13.98 | 13.98 | 13.92 | 13.92 | 1,532 | -0.10(-0.71%) |
| Sep 11, 2013 | 13.97 | 14.02 | 13.97 | 14.02 | 2,899 | +0.07(+0.54%) |
| Sep 10, 2013 | 13.92 | 13.95 | 13.91 | 13.95 | 3,935 | +0.20(+1.44%) |
| Sep 09, 2013 | 13.68 | 13.75 | 13.68 | 13.75 | 828 | +0.24(+1.77%) |
| Sep 05, 2013 | 13.51 | 13.51 | 13.51 | 13.51 | 4,142 | +0.17(+1.30%) |
| Sep 04, 2013 | 13.34 | 13.34 | 13.34 | 13.34 | 1,657 | +0.06(+0.46%) |
| Sep 03, 2013 | 13.28 | 13.28 | 13.28 | 13.28 | 414 | +0.23(+1.76%) |
| Aug 30, 2013 | 13.05 | 13.05 | 13.05 | 13.05 | 414 | +0.16(+1.27%) |
| Aug 28, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 828 | -0.29(-2.23%) |
| Aug 26, 2013 | 13.20 | 13.18 | 13.18 | 13.18 | 2,485 | +0.07(+0.54%) |
| Aug 23, 2013 | 13.11 | 13.11 | 13.11 | 13.11 | 8,285 | -0.67(-4.86%) |
| Aug 22, 2013 | 13.52 | 13.78 | 13.52 | 13.78 | 1,242 | +0.70(+5.39%) |
| Aug 20, 2013 | 13.07 | 13.07 | 13.07 | 13.07 | 10,770 | -0.13(-0.97%) |
| Aug 19, 2013 | 13.25 | 13.25 | 13.20 | 13.20 | 1,242 | +0.02(+0.18%) |
| Aug 16, 2013 | 13.18 | 13.18 | 13.18 | 13.18 | 828 | -0.16(-1.18%) |
| Aug 13, 2013 | 13.30 | 13.33 | 13.33 | 13.33 | 6,628 | +0.09(+0.68%) |
| Aug 12, 2013 | 13.25 | 13.25 | 13.24 | 13.24 | 5,385 | +0.33(+2.54%) |
| Aug 07, 2013 | 12.91 | 12.91 | 12.91 | 12.91 | 2,485 | -0.10(-0.74%) |
| Aug 06, 2013 | 13.11 | 13.11 | 13.00 | 13.01 | 2,071 | -0.05(-0.41%) |
| Aug 05, 2013 | 13.16 | 13.17 | 13.01 | 13.06 | 3,645 | -0.06(-0.44%) |
| Aug 02, 2013 | 13.07 | 13.12 | 13.07 | 13.12 | 3,939 | +0.03(+0.24%) |
| Aug 01, 2013 | 13.02 | 13.09 | 12.98 | 13.09 | 4,826 | +0.46(+3.67%) |
| Jul 31, 2013 | 12.62 | 12.64 | 12.62 | 12.63 | 1,657 | -0.08(-0.61%) |
| Jul 30, 2013 | 12.73 | 12.73 | 12.70 | 12.70 | 2,071 | +0.09(+0.69%) |
| Jul 29, 2013 | 12.67 | 12.67 | 12.62 | 12.62 | 4,971 | -0.15(-1.19%) |
| Jul 26, 2013 | 12.69 | 12.77 | 12.68 | 12.77 | 6,160 | +0.12(+0.95%) |
| Jul 25, 2013 | 12.64 | 12.67 | 12.55 | 12.65 | 3,894 | +0.26(+2.07%) |
| Jul 24, 2013 | 12.36 | 12.39 | 12.36 | 12.39 | 1,242 | +0.11(+0.86%) |
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.
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.