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
Coal ETF Vaneck
(NY:
KOL
)
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
10.36
10.36
10.24
10.25
311,495
-0.11(-1.06%)
Nov 29, 2016
10.29
10.40
10.26
10.36
236,834
-0.16(-1.49%)
Nov 28, 2016
10.53
10.57
10.52
10.52
183,779
+0.00(+0.00%)
Nov 25, 2016
10.60
10.61
10.50
10.52
142,682
+0.08(+0.75%)
Nov 23, 2016
10.44
10.44
10.44
0
+0.03(+0.30%)
Nov 22, 2016
10.40
10.50
10.32
10.41
454,871
+0.32(+3.18%)
Nov 21, 2016
10.10
10.21
10.05
10.09
301,404
+0.05(+0.47%)
Nov 18, 2016
10.12
10.16
9.948
10.04
652,775
-0.16(-1.61%)
Nov 17, 2016
10.39
10.40
10.20
10.21
310,369
-0.20(-1.95%)
Nov 16, 2016
10.34
10.41
10.25
10.41
425,332
+0.08(+0.76%)
Nov 15, 2016
10.30
10.37
10.03
10.33
680,747
-0.22(-2.07%)
Nov 14, 2016
10.55
10.60
10.47
10.55
694,379
-0.05(-0.52%)
Nov 11, 2016
10.68
10.69
10.43
10.60
659,466
-0.07(-0.66%)
Nov 10, 2016
10.89
10.89
10.62
10.68
1,044,854
-0.16(-1.51%)
Nov 09, 2016
10.68
11.52
10.60
10.84
2,400,534
+0.27(+2.51%)
Nov 08, 2016
10.43
10.63
10.43
10.57
255,860
-0.07(-0.66%)
Nov 07, 2016
10.44
10.65
10.39
10.64
313,309
+0.42(+4.13%)
Nov 04, 2016
10.28
10.29
10.21
10.22
181,245
-0.07(-0.68%)
Nov 03, 2016
10.31
10.38
10.21
10.29
192,805
-0.05(-0.53%)
Nov 02, 2016
10.55
10.56
10.34
10.35
341,719
-0.13(-1.27%)
Nov 01, 2016
10.47
10.53
10.39
10.48
542,313
+0.22(+2.16%)
Oct 31, 2016
10.21
10.28
10.21
10.26
145,767
+0.04(+0.43%)
Oct 28, 2016
10.20
10.30
10.20
10.21
553,261
-0.01(-0.08%)
Oct 27, 2016
10.31
10.31
10.15
10.22
152,587
-0.07(-0.68%)
Oct 26, 2016
10.30
10.35
10.27
10.29
315,210
+0.00(+0.00%)
Oct 25, 2016
10.34
10.39
10.27
10.29
295,473
+0.10(+1.00%)
Oct 24, 2016
10.32
10.32
10.17
10.19
115,070
+0.03(+0.31%)
Oct 21, 2016
10.17
10.17
10.10
10.16
199,024
-0.11(-1.07%)
Oct 20, 2016
10.28
10.28
10.20
10.27
172,360
-0.04(-0.38%)
Oct 19, 2016
10.24
10.32
10.24
10.31
276,817
+0.16(+1.62%)
Oct 18, 2016
10.11
10.14
10.08
10.14
247,475
+0.15(+1.49%)
Oct 17, 2016
9.980
10.03
9.948
9.995
154,517
+0.25(+2.57%)
Oct 14, 2016
9.792
9.878
9.745
9.745
87,149
+0.02(+0.16%)
Oct 13, 2016
9.714
9.753
9.589
9.729
183,755
-0.05(-0.56%)
Oct 12, 2016
9.769
9.813
9.698
9.784
118,800
+0.02(+0.16%)
Oct 11, 2016
9.870
9.870
9.722
9.769
386,200
-0.06(-0.64%)
Oct 10, 2016
9.761
9.870
9.729
9.831
264,994
+0.13(+1.29%)
Oct 07, 2016
9.729
9.769
9.612
9.706
318,283
+0.10(+1.06%)
Oct 06, 2016
9.573
9.605
9.529
9.604
299,650
+0.11(+1.15%)
Oct 05, 2016
9.425
9.526
9.425
9.495
202,525
+0.20(+2.19%)
Oct 04, 2016
9.339
9.419
9.253
9.292
149,820
-0.03(-0.34%)
Oct 03, 2016
9.222
9.339
9.198
9.323
284,664
+0.10(+1.10%)
Sep 30, 2016
9.206
9.237
9.151
9.222
189,863
+0.02(+0.17%)
Sep 29, 2016
9.253
9.393
9.182
9.206
236,740
+0.02(+0.26%)
Sep 28, 2016
9.050
9.198
8.995
9.182
201,973
+0.14(+1.56%)
Sep 27, 2016
9.018
9.050
8.925
9.042
119,781
+0.11(+1.22%)
Sep 26, 2016
8.964
9.003
8.932
8.932
94,732
-0.02(-0.26%)
Sep 23, 2016
8.956
8.987
8.917
8.956
68,119
-0.05(-0.61%)
Sep 22, 2016
9.104
9.143
9.011
9.011
285,199
+0.04(+0.44%)
Sep 21, 2016
8.753
8.971
8.753
8.971
234,456
+0.28(+3.24%)
Sep 20, 2016
8.667
8.714
8.643
8.690
339,566
+0.16(+1.92%)
Sep 19, 2016
8.596
8.635
8.526
8.526
127,612
+0.02(+0.28%)
Sep 16, 2016
8.460
8.503
8.440
8.503
36,676
+0.01(+0.10%)
Sep 15, 2016
8.424
8.526
8.393
8.494
67,650
+0.20(+2.45%)
Sep 14, 2016
8.284
8.370
8.260
8.292
277,151
+0.05(+0.66%)
Sep 13, 2016
8.378
8.378
8.190
8.237
255,092
-0.27(-3.12%)
Sep 12, 2016
8.339
8.518
8.299
8.503
84,548
+0.06(+0.74%)
Sep 09, 2016
8.635
8.635
8.440
8.440
182,199
-0.23(-2.70%)
Sep 08, 2016
8.682
8.706
8.667
8.674
116,447
+0.02(+0.27%)
Sep 07, 2016
8.729
8.737
8.628
8.651
302,304
-0.15(-1.69%)
Sep 06, 2016
8.635
8.807
8.635
8.800
308,453
+0.38(+4.45%)
Sep 02, 2016
8.393
8.424
8.424
8.424
117,084
+0.17(+2.08%)
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
.