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 (%)
Mar 31, 2017
39.30
39.30
39.15
39.19
11,031
+0.35(+0.90%)
Mar 30, 2017
38.89
38.92
38.84
38.84
2,465
-0.45(-1.15%)
Mar 29, 2017
39.21
39.33
39.21
39.29
6,965
-0.01(-0.03%)
Mar 28, 2017
39.35
39.37
39.30
39.30
4,528
-0.36(-0.91%)
Mar 27, 2017
39.62
39.66
39.47
39.66
4,765
+0.00(+0.00%)
Mar 24, 2017
39.50
39.67
39.50
39.66
18,134
+0.38(+0.97%)
Mar 23, 2017
39.30
39.32
39.23
39.28
7,034
-0.03(-0.08%)
Mar 22, 2017
39.09
39.33
39.09
39.31
44,400
+0.13(+0.33%)
Mar 21, 2017
39.14
39.39
39.14
39.18
8,074
+0.01(+0.03%)
Mar 20, 2017
39.04
39.19
39.04
39.17
20,261
+0.10(+0.25%)
Mar 17, 2017
39.31
39.31
39.04
39.07
6,911
-0.58(-1.46%)
Mar 16, 2017
39.73
39.73
39.62
39.65
7,765
+0.10(+0.25%)
Mar 15, 2017
39.10
39.57
39.10
39.55
3,280
+0.46(+1.19%)
Mar 14, 2017
39.08
39.09
38.97
39.09
7,624
+0.09(+0.22%)
Mar 13, 2017
38.98
39.12
38.98
39.00
7,051
+0.16(+0.40%)
Mar 10, 2017
38.73
38.84
38.73
38.84
3,080
+0.19(+0.50%)
Mar 09, 2017
38.62
38.69
38.56
38.65
6,651
-0.25(-0.64%)
Mar 08, 2017
38.94
38.94
38.90
38.90
2,901
-0.28(-0.72%)
Mar 07, 2017
39.17
39.19
39.13
39.18
5,122
+0.24(+0.63%)
Mar 06, 2017
39.00
39.09
38.94
38.94
10,667
+0.02(+0.05%)
Mar 03, 2017
38.99
38.99
38.90
38.92
2,776
+0.07(+0.18%)
Mar 02, 2017
39.01
39.01
38.84
38.85
2,400
-0.65(-1.65%)
Mar 01, 2017
39.52
39.59
39.49
39.50
9,500
+0.08(+0.21%)
Feb 28, 2017
39.44
39.44
39.42
39.42
1,007
+0.08(+0.20%)
Feb 27, 2017
39.33
39.36
39.30
39.34
4,975
-0.31(-0.79%)
Feb 24, 2017
39.69
39.69
39.60
39.65
2,338
-0.05(-0.12%)
Feb 23, 2017
39.75
39.80
39.62
39.70
6,042
-0.13(-0.33%)
Feb 22, 2017
39.87
39.87
39.82
39.83
3,436
+0.01(+0.03%)
Feb 21, 2017
39.52
39.83
39.52
39.82
34,485
+0.81(+2.08%)
Feb 17, 2017
39.01
39.01
39.01
0
-0.19(-0.48%)
Feb 16, 2017
39.28
39.30
38.93
39.20
9,884
+0.12(+0.29%)
Feb 15, 2017
38.84
39.11
38.84
39.09
20,426
-0.03(-0.09%)
Feb 14, 2017
39.21
39.21
39.04
39.12
9,475
-0.01(-0.03%)
Feb 13, 2017
39.10
39.14
39.05
39.13
28,842
+0.19(+0.49%)
Feb 10, 2017
38.88
39.00
38.80
38.94
17,861
+0.35(+0.91%)
Feb 09, 2017
38.81
38.81
38.59
38.59
3,277
+0.03(+0.08%)
Feb 08, 2017
38.41
38.58
38.41
38.56
6,052
+0.19(+0.50%)
Feb 07, 2017
38.53
38.53
38.35
38.37
3,625
-0.29(-0.75%)
Feb 06, 2017
38.80
38.80
38.66
38.66
5,228
-0.08(-0.21%)
Feb 03, 2017
38.82
38.85
38.74
38.74
3,589
-0.33(-0.84%)
Feb 02, 2017
39.10
39.10
39.01
39.07
3,893
+0.13(+0.34%)
Feb 01, 2017
38.95
38.97
38.87
38.94
6,804
+0.02(+0.05%)
Jan 31, 2017
38.87
38.96
38.84
38.92
1,180
+0.06(+0.15%)
Jan 30, 2017
38.71
38.86
38.68
38.86
5,399
+0.11(+0.29%)
Jan 27, 2017
38.75
38.78
38.71
38.75
3,237
+0.02(+0.05%)
Jan 26, 2017
38.86
38.86
38.69
38.73
9,072
+0.01(+0.03%)
Jan 25, 2017
38.58
38.80
38.58
38.72
5,934
+0.18(+0.47%)
Jan 24, 2017
38.62
38.62
38.54
38.54
2,146
-0.03(-0.08%)
Jan 23, 2017
38.50
38.63
38.49
38.57
8,372
+0.25(+0.65%)
Jan 20, 2017
38.28
38.45
38.28
38.32
14,972
+0.37(+0.97%)
Jan 19, 2017
38.00
38.00
37.89
37.95
7,975
-0.19(-0.50%)
Jan 18, 2017
38.24
38.40
38.14
38.14
26,825
+0.12(+0.32%)
Jan 17, 2017
38.11
38.12
38.01
38.02
12,591
+0.09(+0.24%)
Jan 13, 2017
37.93
37.93
37.93
0
+0.17(+0.45%)
Jan 12, 2017
37.81
37.85
37.75
37.76
2,703
-0.02(-0.05%)
Jan 11, 2017
37.62
37.84
37.62
37.78
13,206
-0.34(-0.89%)
Jan 10, 2017
38.05
38.12
38.05
38.12
5,876
-0.05(-0.13%)
Jan 09, 2017
38.22
38.28
38.15
38.17
4,801
+0.01(+0.03%)
Jan 06, 2017
38.38
38.38
38.10
38.16
16,875
-0.63(-1.62%)
Jan 05, 2017
38.50
38.79
38.50
38.79
24,464
+0.45(+1.17%)
Jan 04, 2017
38.18
38.40
38.18
38.34
12,675
+0.81(+2.16%)
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
.