Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Cicc China Leaders 100 Index ETF (NY: KFYP )

21.82 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 18, 2023 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 19.17 19.17 19.17 19.17 726 -0.09(-0.49%)
Apr 26, 2017 19.27 1 -0.04(-0.20%)
Apr 25, 2017 19.31 19.31 19.31 19.31 181 +0.51(+2.69%)
Apr 24, 2017 18.80 18.80 18.80 18.80 477 +0.04(+0.24%)
Apr 21, 2017 18.76 18.76 18.75 18.75 1,453 +0.05(+0.29%)
Apr 20, 2017 18.70 18.70 18.70 18.70 579 +0.36(+1.95%)
Apr 19, 2017 18.34 18.34 18.34 18.34 363 +0.00(+0.00%)
Apr 18, 2017 18.34 18.34 18.34 18.34 363 -0.11(-0.60%)
Apr 17, 2017 18.52 18.52 18.45 18.45 635 -0.04(-0.24%)
Apr 13, 2017 18.50 18.50 18.50 18.50 210 -0.10(-0.56%)
Apr 10, 2017 18.60 76 -0.39(-2.06%)
Apr 07, 2017 18.99 19.00 18.99 18.99 1,458 -0.13(-0.66%)
Apr 06, 2017 19.27 19.28 19.12 19.12 911 -0.06(-0.32%)
Apr 05, 2017 19.18 19.18 19.18 19.18 365 +0.35(+1.84%)
Apr 04, 2017 19.27 19.27 18.83 18.83 1,228 +0.17(+0.91%)
Apr 03, 2017 18.66 18.69 18.66 18.66 721 +0.04(+0.24%)
Mar 31, 2017 18.62 18.62 18.62 18.62 217 +0.79(+4.45%)
Mar 28, 2017 17.82 85 -1.62(-8.35%)
Mar 27, 2017 19.45 19.45 19.45 19.45 279 +1.63(+9.18%)
Mar 22, 2017 17.81 17.81 17.81 0 +0.00(+0.01%)
Mar 20, 2017 17.81 17.81 17.81 0 +0.00(+0.00%)
Mar 14, 2017 17.81 17.81 17.81 0 -0.55(-2.97%)
Mar 13, 2017 18.36 18.36 18.36 18.36 236 +0.40(+2.25%)
Mar 10, 2017 18.37 18.37 17.95 17.95 554 +0.83(+4.84%)
Mar 01, 2017 17.13 17.13 17.13 0 -0.56(-3.17%)
Feb 28, 2017 17.69 17.69 17.69 17.69 308 -0.17(-0.96%)
Feb 27, 2017 17.86 17.86 17.86 17.86 544 -0.00(-0.02%)
Feb 24, 2017 17.86 17.86 17.86 17.86 381 +0.18(+1.00%)
Feb 22, 2017 17.69 18 +0.48(+2.78%)
Feb 21, 2017 17.84 17.84 17.21 17.21 902 +0.56(+3.34%)
Feb 14, 2017 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 06, 2017 16.65 16.65 16.65 0 -0.09(-0.57%)
Feb 02, 2017 16.75 87 -0.67(-3.85%)
Feb 01, 2017 17.42 17.42 17.42 17.42 341 +1.66(+10.51%)
Jan 09, 2017 15.76 15.76 15.76 0 -0.06(-0.37%)
Jan 03, 2017 15.82 15.82 15.82 0 -0.13(-0.85%)
Dec 30, 2016 15.95 15.95 15.95 0 +0.45(+2.93%)
Dec 27, 2016 15.50 90 +0.29(+1.89%)
Dec 23, 2016 15.21 15.21 15.21 0 -0.07(-0.46%)
Dec 22, 2016 15.15 15.28 15.15 15.28 635 -0.41(-2.61%)
Dec 16, 2016 15.69 15.69 15.69 0 -0.05(-0.29%)
Dec 13, 2016 15.74 1 -0.13(-0.82%)
Dec 02, 2016 15.87 15.87 15.87 0 +0.22(+1.40%)
Nov 30, 2016 15.65 15.65 15.65 0 -0.63(-3.86%)
Nov 29, 2016 15.84 16.28 15.84 16.28 3,095 +0.42(+2.64%)
Nov 22, 2016 15.86 15.86 15.86 0 -0.25(-1.58%)
Nov 21, 2016 16.33 16.33 16.11 16.11 3,538 -0.00(-0.02%)
Nov 17, 2016 16.11 16.11 16.11 0 -0.37(-2.22%)
Nov 15, 2016 16.48 16.48 16.48 0 +0.23(+1.42%)
Nov 11, 2016 16.25 16.25 16.25 0 -0.07(-0.43%)
Nov 07, 2016 16.32 93 -0.05(-0.33%)
Nov 03, 2016 16.37 16.37 16.37 0 +0.61(+3.89%)
Nov 02, 2016 16.76 16.78 15.76 15.76 3,442 -0.89(-5.35%)
Nov 01, 2016 16.60 16.65 16.60 16.65 744 +0.05(+0.29%)
Oct 31, 2016 16.65 16.65 16.08 16.60 2,650 -0.05(-0.29%)
Oct 28, 2016 16.65 16.83 16.65 16.65 1,883 -0.37(-2.15%)
Oct 26, 2016 17.02 17.02 17.02 0 -0.01(-0.06%)
Oct 25, 2016 16.94 16.94 16.94 17.03 13,781 -0.05(-0.31%)
Oct 24, 2016 16.86 17.11 16.86 17.08 36,489 +0.20(+1.18%)
Oct 21, 2016 16.65 17.12 16.20 16.88 37,310 +0.12(+0.74%)
Oct 20, 2016 16.59 17.00 16.59 16.76 26,249 -0.13(-0.79%)
Oct 19, 2016 16.81 16.92 15.93 16.89 21,127 -0.16(-0.96%)
Oct 18, 2016 16.65 17.06 16.65 17.06 10,899 +1.16(+7.28%)
Oct 17, 2016 16.42 16.74 15.90 15.90 50,077 -0.84(-5.04%)
Oct 14, 2016 16.49 16.89 16.46 16.74 30,344 +0.01(+0.06%)
Oct 13, 2016 16.95 16.95 16.49 16.73 110,834 -0.30(-1.74%)
Oct 12, 2016 17.02 17.05 16.81 17.03 31,327 +0.14(+0.83%)
Oct 11, 2016 16.76 16.99 16.69 16.89 24,387 -0.24(-1.38%)
Oct 10, 2016 17.08 17.23 17.08 17.12 18,432 +0.18(+1.05%)
Oct 07, 2016 16.97 16.97 16.88 16.95 558 +0.09(+0.54%)
Oct 06, 2016 16.65 17.00 16.44 16.86 73,947 +0.15(+0.90%)
Oct 05, 2016 16.38 17.08 16.38 16.71 50,535 -0.27(-1.58%)
Oct 04, 2016 17.08 17.08 16.92 16.97 2,321 +0.14(+0.86%)
Oct 03, 2016 16.63 16.97 16.28 16.83 9,021 -0.14(-0.85%)
Sep 30, 2016 16.47 16.97 16.47 16.97 37,884 +0.54(+3.27%)
Sep 29, 2016 16.64 17.07 16.01 16.44 36,212 -0.29(-1.75%)
Sep 28, 2016 16.79 16.79 16.73 16.73 1,116 -0.14(-0.84%)
Sep 27, 2016 16.42 16.89 16.42 16.87 16,196 +0.28(+1.72%)
Sep 26, 2016 16.11 16.71 16.11 16.59 13,863 -0.15(-0.87%)
Sep 23, 2016 16.67 17.00 16.43 16.73 13,126 -0.09(-0.51%)
Sep 22, 2016 16.64 17.11 16.25 16.82 31,686 +0.13(+0.77%)
Sep 21, 2016 16.65 16.88 16.60 16.69 8,597 -0.12(-0.74%)
Sep 20, 2016 16.81 16.85 16.81 16.81 614 -0.13(-0.79%)
Sep 19, 2016 16.92 17.07 16.88 16.95 9,293 +0.32(+1.94%)
Sep 16, 2016 16.87 16.87 16.31 16.63 13,347 -0.30(-1.75%)
Sep 15, 2016 16.93 16.93 16.79 16.92 2,181 -0.17(-0.97%)
Sep 14, 2016 17.09 17.09 17.09 17.09 377 +0.76(+4.65%)
Sep 13, 2016 16.33 16.33 16.33 16.33 1,489 -0.20(-1.23%)
Sep 09, 2016 16.53 16.53 16.53 16.53 2,233 -0.39(-2.33%)
Sep 08, 2016 16.67 16.93 16.67 16.93 2,487 -0.49(-2.81%)
Sep 06, 2016 16.64 17.41 16.64 17.41 111 +0.84(+5.10%)
Sep 02, 2016 16.57 16.57 16.57 16.57 11,169 +0.07(+0.42%)
Aug 31, 2016 16.50 16.50 16.50 16.50 744 +0.16(+1.00%)
Aug 30, 2016 16.29 16.34 16.24 16.34 3,909 +0.22(+1.38%)
Aug 29, 2016 16.00 16.24 16.00 16.11 8,552 -0.07(-0.41%)
Aug 26, 2016 16.18 16.18 16.18 16.18 1,861 -0.06(-0.38%)
Aug 25, 2016 15.92 16.24 15.88 16.24 18,009 +0.29(+1.82%)
Aug 24, 2016 15.84 16.03 15.84 15.95 3,350 +0.05(+0.34%)
Aug 23, 2016 16.03 16.09 15.90 15.90 11,542 -0.13(-0.84%)
Aug 22, 2016 15.87 16.12 15.85 16.03 16,777 +0.11(+0.71%)
Aug 19, 2016 15.87 15.94 15.87 15.92 4,467 +0.03(+0.22%)
Aug 18, 2016 15.87 16.10 15.71 15.89 23,869 +0.03(+0.17%)
Aug 17, 2016 15.65 15.99 15.65 15.86 44,682 +0.01(+0.08%)
Aug 16, 2016 15.64 15.85 15.64 15.85 20,660 +0.08(+0.49%)
Aug 15, 2016 15.74 15.92 15.52 15.77 44,310 +0.19(+1.21%)
Aug 12, 2016 15.66 15.74 15.58 15.58 8,191 -0.05(-0.33%)
Aug 11, 2016 15.69 15.69 15.59 15.63 13,418 -0.02(-0.14%)
Aug 10, 2016 15.52 15.83 15.48 15.65 46,261 +0.04(+0.26%)
Aug 08, 2016 15.61 15.61 15.61 15.61 7,446 +0.27(+1.78%)
Aug 05, 2016 15.34 15.34 15.34 15.34 1,221 -0.01(-0.06%)
Aug 03, 2016 15.35 15.35 15.35 15.35 1,489 +0.04(+0.26%)
Aug 01, 2016 15.32 15.32 15.19 15.31 297 +0.08(+0.53%)
Jul 27, 2016 15.18 15.23 15.23 15.23 8,935 -0.21(-1.37%)
Jul 26, 2016 15.20 15.52 15.20 15.44 29,365 +0.13(+0.82%)
Jul 25, 2016 15.28 15.46 15.19 15.31 13,191 -0.06(-0.40%)
Jul 22, 2016 15.19 15.42 15.19 15.38 15,306 +0.10(+0.68%)
Jul 21, 2016 15.13 15.44 15.13 15.27 30,612 -0.00(-0.02%)
Jul 20, 2016 15.17 15.27 15.15 15.27 6,679 +0.13(+0.83%)
Jul 19, 2016 15.17 15.26 15.15 15.15 11,177 -0.09(-0.56%)
Jul 18, 2016 15.13 15.48 15.13 15.23 46,905 -0.05(-0.32%)
Jul 15, 2016 15.31 15.46 15.12 15.28 32,254 +0.05(+0.35%)
Jul 14, 2016 15.31 15.31 15.17 15.23 5,596 +0.13(+0.87%)
Jul 13, 2016 15.24 15.24 14.31 15.10 21,818 +0.46(+3.14%)
Jul 12, 2016 14.61 14.80 14.50 14.64 4,467 +0.35(+2.44%)
Jul 11, 2016 14.26 14.72 14.26 14.29 5,957 +0.04(+0.28%)
Jul 08, 2016 14.15 14.26 14.07 14.25 8,935 +0.17(+1.24%)
Jul 07, 2016 14.13 14.26 13.72 14.07 7,446 -0.01(-0.04%)
Jun 30, 2016 13.97 14.08 14.08 14.08 11,914 -0.34(-2.37%)
Jun 03, 2016 14.42 14.42 14.42 14.42 1,489 +0.12(+0.83%)
Jun 02, 2016 14.30 14.30 14.30 14.30 372 +0.27(+1.90%)
May 13, 2016 13.87 14.04 14.04 14.04 1,489 -0.28(-1.96%)
May 10, 2016 14.32 14.32 14.32 14.32 2,233 -0.02(-0.15%)
May 09, 2016 14.33 14.34 14.23 14.34 1,675 +0.72(+5.28%)
May 05, 2016 14.67 14.67 13.62 13.62 297 -0.62(-4.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.