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 (%)
Jul 31, 2017
44.13
44.27
44.13
44.20
35,120
+0.18(+0.41%)
Jul 28, 2017
43.85
44.02
43.84
44.02
42,177
+0.29(+0.66%)
Jul 27, 2017
43.86
43.88
43.68
43.73
18,624
-0.09(-0.21%)
Jul 26, 2017
43.70
43.85
43.69
43.82
11,779
-0.18(-0.41%)
Jul 25, 2017
43.93
44.08
43.93
44.00
79,369
-0.18(-0.41%)
Jul 24, 2017
43.95
44.24
43.88
44.18
622,717
+0.43(+0.98%)
Jul 21, 2017
43.81
43.82
43.73
43.75
4,645
-0.15(-0.34%)
Jul 20, 2017
43.80
43.95
43.80
43.90
14,936
+0.13(+0.30%)
Jul 19, 2017
43.63
43.84
43.63
43.77
28,150
+0.96(+2.24%)
Jul 18, 2017
42.85
42.96
42.81
42.81
34,768
+0.01(+0.02%)
Jul 17, 2017
43.00
43.00
42.80
42.80
27,058
-0.55(-1.27%)
Jul 14, 2017
43.25
43.51
43.25
43.35
42,329
+0.34(+0.79%)
Jul 13, 2017
43.00
43.08
42.98
43.01
13,364
+0.18(+0.42%)
Jul 12, 2017
42.81
42.85
42.70
42.83
7,957
+0.20(+0.47%)
Jul 11, 2017
42.59
42.74
42.59
42.63
16,306
+0.20(+0.47%)
Jul 10, 2017
42.31
42.43
42.31
42.43
12,448
+0.04(+0.09%)
Jul 07, 2017
42.41
42.41
42.31
42.39
11,920
+0.07(+0.17%)
Jul 06, 2017
42.21
42.38
42.20
42.32
19,195
-0.13(-0.31%)
Jul 05, 2017
42.33
42.49
42.28
42.45
25,086
+0.19(+0.45%)
Jul 03, 2017
42.04
42.29
42.04
42.26
4,903
-0.21(-0.49%)
Jun 30, 2017
42.34
42.50
42.34
42.47
18,200
+0.39(+0.93%)
Jun 29, 2017
42.38
42.38
42.08
42.08
11,039
-0.16(-0.38%)
Jun 28, 2017
42.27
42.27
42.02
42.24
72,481
+0.22(+0.52%)
Jun 27, 2017
42.03
42.13
42.02
42.02
23,571
+0.03(+0.07%)
Jun 26, 2017
41.78
41.99
41.78
41.99
19,915
+0.57(+1.38%)
Jun 23, 2017
41.39
41.45
41.32
41.42
11,292
+0.37(+0.90%)
Jun 22, 2017
41.17
41.17
40.96
41.05
23,746
+0.06(+0.15%)
Jun 21, 2017
40.92
41.05
40.92
40.99
27,273
+0.54(+1.33%)
Jun 20, 2017
40.60
40.60
40.36
40.45
96,954
-0.20(-0.49%)
Jun 19, 2017
40.56
40.86
40.56
40.65
52,354
+0.26(+0.64%)
Jun 16, 2017
40.33
40.39
40.25
40.39
7,295
-0.05(-0.12%)
Jun 15, 2017
40.38
40.45
40.30
40.44
16,480
-0.14(-0.34%)
Jun 14, 2017
40.67
40.80
40.58
40.58
54,519
-0.55(-1.34%)
Jun 13, 2017
41.20
41.20
41.10
41.13
9,672
+0.24(+0.59%)
Jun 12, 2017
41.00
41.00
40.89
40.89
8,463
-0.27(-0.66%)
Jun 09, 2017
41.09
41.22
41.08
41.16
12,967
+0.08(+0.19%)
Jun 08, 2017
40.91
41.08
40.91
41.08
21,969
+0.47(+1.16%)
Jun 07, 2017
40.53
40.68
40.53
40.61
26,816
+0.34(+0.84%)
Jun 06, 2017
40.12
40.27
40.12
40.27
17,632
+0.50(+1.26%)
Jun 05, 2017
39.69
39.84
39.69
39.77
17,702
-0.21(-0.53%)
Jun 02, 2017
40.13
40.13
39.98
39.98
13,272
-0.28(-0.70%)
Jun 01, 2017
40.16
40.33
40.16
40.26
18,023
+0.19(+0.47%)
May 31, 2017
40.12
40.18
40.07
40.07
16,792
+0.20(+0.50%)
May 30, 2017
39.66
39.87
39.66
39.87
41,050
+0.16(+0.40%)
May 26, 2017
39.80
39.80
39.67
39.71
15,282
-0.01(-0.03%)
May 25, 2017
39.54
39.73
39.51
39.72
19,047
+1.01(+2.61%)
May 24, 2017
38.64
38.71
38.63
38.71
4,483
+0.13(+0.34%)
May 23, 2017
38.53
38.65
38.53
38.58
7,557
+0.09(+0.23%)
May 22, 2017
38.45
38.49
38.37
38.49
24,620
+0.12(+0.31%)
May 19, 2017
38.39
38.45
38.37
38.37
13,109
+0.10(+0.26%)
May 18, 2017
38.13
38.33
38.13
38.27
12,395
-0.06(-0.16%)
May 17, 2017
38.51
38.51
38.30
38.33
7,103
-0.36(-0.93%)
May 16, 2017
38.63
38.69
38.63
38.69
23,696
+0.30(+0.78%)
May 15, 2017
38.34
38.43
38.30
38.39
16,237
+0.27(+0.71%)
May 12, 2017
38.15
38.20
38.10
38.12
33,518
+0.47(+1.25%)
May 11, 2017
37.81
37.81
37.58
37.65
17,011
+0.15(+0.40%)
May 10, 2017
37.63
37.63
37.43
37.50
5,189
-0.18(-0.47%)
May 09, 2017
37.64
37.72
37.62
37.68
7,320
+0.17(+0.44%)
May 08, 2017
37.59
37.67
37.51
37.51
17,105
-0.44(-1.16%)
May 05, 2017
37.90
38.03
37.90
37.95
19,773
-0.25(-0.65%)
May 04, 2017
38.31
38.36
38.20
38.20
6,271
-0.16(-0.42%)
May 03, 2017
38.31
38.40
38.31
38.36
6,492
-0.19(-0.49%)
May 02, 2017
38.55
38.58
38.55
38.55
5,599
-0.14(-0.36%)
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
.