Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China ETF Vaneck
(NY:
PEK
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
40.67
40.67
40.52
40.53
13,873
-0.38(-0.93%)
Nov 29, 2016
40.71
40.97
40.71
40.91
17,105
+0.63(+1.56%)
Nov 28, 2016
40.23
40.35
40.23
40.28
14,868
+0.16(+0.40%)
Nov 25, 2016
40.14
40.30
40.12
40.12
9,152
+0.51(+1.29%)
Nov 23, 2016
39.61
39.61
39.61
0
-0.17(-0.44%)
Nov 22, 2016
39.86
39.86
39.72
39.78
7,643
+0.40(+1.03%)
Nov 21, 2016
39.39
39.47
39.38
39.38
6,734
+0.32(+0.82%)
Nov 18, 2016
39.18
39.18
39.00
39.06
6,928
-0.25(-0.64%)
Nov 17, 2016
39.23
39.31
39.23
39.31
2,689
+0.07(+0.18%)
Nov 16, 2016
39.13
39.24
39.05
39.24
12,690
-0.06(-0.15%)
Nov 15, 2016
39.25
39.30
39.24
39.30
5,780
+0.05(+0.13%)
Nov 14, 2016
39.49
39.49
39.24
39.25
16,669
-0.09(-0.23%)
Nov 11, 2016
39.37
39.37
39.09
39.34
8,816
+0.43(+1.11%)
Nov 10, 2016
39.13
39.16
38.80
38.91
13,554
-0.12(-0.31%)
Nov 09, 2016
38.85
39.31
38.85
39.03
25,356
-0.22(-0.56%)
Nov 08, 2016
38.99
39.27
38.99
39.25
5,263
+0.26(+0.67%)
Nov 07, 2016
38.82
39.01
38.82
38.99
5,144
+0.20(+0.52%)
Nov 04, 2016
38.76
38.90
38.76
38.79
5,951
-0.24(-0.61%)
Nov 03, 2016
38.98
39.09
38.98
39.03
7,424
+0.34(+0.88%)
Nov 02, 2016
38.83
38.85
38.69
38.69
4,725
-0.22(-0.57%)
Nov 01, 2016
39.14
39.14
38.85
38.91
7,953
+0.21(+0.54%)
Oct 31, 2016
38.64
38.72
38.64
38.70
3,812
-0.00(-0.00%)
Oct 28, 2016
38.76
38.76
38.70
38.70
3,411
-0.03(-0.08%)
Oct 27, 2016
38.81
38.87
38.73
38.73
6,695
-0.27(-0.69%)
Oct 26, 2016
39.07
39.09
39.00
39.00
2,737
-0.20(-0.51%)
Oct 25, 2016
39.13
39.20
39.13
39.20
868
-0.10(-0.25%)
Oct 24, 2016
39.30
39.42
39.30
39.30
5,215
+0.53(+1.37%)
Oct 21, 2016
38.83
38.87
38.49
38.77
4,576
-0.07(-0.18%)
Oct 20, 2016
38.89
38.89
38.84
38.84
1,953
-0.02(-0.05%)
Oct 19, 2016
39.10
39.10
38.86
38.86
25,317
-0.16(-0.41%)
Oct 18, 2016
39.04
39.15
39.02
39.02
12,522
+0.68(+1.77%)
Oct 17, 2016
38.55
38.55
38.34
38.34
22,046
-0.59(-1.52%)
Oct 14, 2016
39.04
39.04
38.86
38.93
6,264
+0.14(+0.36%)
Oct 13, 2016
38.80
38.84
38.60
38.79
2,539
-0.06(-0.15%)
Oct 12, 2016
38.81
38.92
38.81
38.85
14,709
+0.00(+0.00%)
Oct 11, 2016
38.92
38.99
38.85
38.85
11,406
-0.23(-0.58%)
Oct 10, 2016
38.91
39.10
38.91
39.08
7,332
+0.28(+0.71%)
Oct 07, 2016
38.90
38.90
38.68
38.80
5,880
+0.09(+0.23%)
Oct 06, 2016
38.75
38.77
38.68
38.71
18,416
+0.26(+0.68%)
Oct 05, 2016
38.78
38.78
38.45
38.45
17,277
+0.01(+0.03%)
Oct 04, 2016
38.72
38.72
38.44
38.44
9,025
-0.12(-0.31%)
Oct 03, 2016
38.61
38.64
38.44
38.56
8,870
+0.14(+0.36%)
Sep 30, 2016
38.50
38.65
38.42
38.42
7,966
+0.07(+0.18%)
Sep 29, 2016
38.35
38.51
38.29
38.35
5,282
+0.10(+0.26%)
Sep 28, 2016
38.24
38.26
38.17
38.25
9,282
+0.05(+0.13%)
Sep 27, 2016
38.16
38.22
38.09
38.20
9,878
+0.31(+0.82%)
Sep 26, 2016
37.97
37.97
37.79
37.89
32,273
-0.78(-2.01%)
Sep 23, 2016
38.63
38.67
38.57
38.67
2,426
-0.12(-0.31%)
Sep 22, 2016
39.08
39.13
38.79
38.79
7,005
+0.02(+0.05%)
Sep 21, 2016
38.50
38.79
38.50
38.77
3,627
+0.39(+1.02%)
Sep 20, 2016
38.66
38.66
38.38
38.38
10,742
-0.36(-0.93%)
Sep 19, 2016
38.65
38.77
38.65
38.74
22,695
+0.13(+0.34%)
Sep 16, 2016
38.44
38.61
38.35
38.61
5,044
+0.01(+0.04%)
Sep 15, 2016
38.52
38.60
38.26
38.60
5,084
+0.51(+1.33%)
Sep 14, 2016
38.25
38.35
38.09
38.09
33,094
-0.28(-0.73%)
Sep 13, 2016
38.51
38.51
38.15
38.37
36,135
-0.47(-1.21%)
Sep 12, 2016
38.35
38.84
38.23
38.84
31,299
-0.04(-0.10%)
Sep 09, 2016
39.20
39.20
38.88
38.88
21,276
-0.85(-2.14%)
Sep 08, 2016
39.79
39.79
39.63
39.73
26,455
+0.18(+0.46%)
Sep 07, 2016
39.86
39.86
39.55
39.55
21,464
-0.25(-0.63%)
Sep 06, 2016
39.64
39.80
39.54
39.80
24,127
+0.40(+1.02%)
Sep 02, 2016
39.55
39.40
39.40
39.40
8,200
+0.21(+0.54%)
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
.