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 (%)
Feb 28, 2020
7.197
7.361
7.119
7.361
195,286
+0.03(+0.40%)
Feb 27, 2020
7.390
7.418
7.216
7.332
64,850
-0.16(-2.09%)
Feb 26, 2020
7.574
7.642
7.487
7.488
25,064
-0.06(-0.75%)
Feb 25, 2020
7.690
7.690
7.545
7.545
12,767
-0.11(-1.39%)
Feb 24, 2020
7.680
7.680
7.601
7.651
25,974
-0.31(-3.89%)
Feb 21, 2020
7.980
8.015
7.961
7.961
10,544
-0.24(-2.95%)
Feb 20, 2020
8.357
8.357
8.193
8.203
15,600
-0.15(-1.85%)
Feb 19, 2020
8.299
8.386
8.299
8.357
4,428
+0.02(+0.23%)
Feb 18, 2020
8.328
8.374
8.328
8.338
8,042
-0.04(-0.46%)
Feb 14, 2020
8.396
8.464
8.367
8.377
8,477
-0.02(-0.23%)
Feb 13, 2020
8.319
8.425
8.319
8.396
23,712
-0.03(-0.34%)
Feb 12, 2020
8.483
8.483
8.401
8.425
14,662
+0.05(+0.58%)
Feb 11, 2020
8.348
8.444
8.319
8.377
6,730
+0.09(+1.05%)
Feb 10, 2020
8.241
8.309
8.241
8.290
11,029
+0.02(+0.23%)
Feb 07, 2020
8.280
8.309
8.261
8.270
8,373
-0.17(-2.02%)
Feb 06, 2020
8.512
8.512
8.425
8.441
11,128
-0.06(-0.73%)
Feb 05, 2020
8.386
8.559
8.386
8.503
21,528
+0.16(+1.97%)
Feb 04, 2020
8.319
8.357
8.280
8.338
19,335
+0.25(+3.11%)
Feb 03, 2020
8.106
8.116
8.067
8.087
10,149
+0.00(+0.00%)
Jan 31, 2020
8.251
8.251
8.048
8.087
159,206
-0.28(-3.35%)
Jan 30, 2020
8.377
8.378
8.281
8.367
17,370
-0.09(-1.03%)
Jan 29, 2020
8.454
8.483
8.440
8.454
11,135
-0.03(-0.35%)
Jan 28, 2020
8.464
8.520
8.464
8.484
6,927
+0.03(+0.35%)
Jan 27, 2020
8.454
8.522
8.386
8.454
38,587
-0.31(-3.53%)
Jan 24, 2020
8.889
8.889
8.715
8.764
27,602
-0.21(-2.37%)
Jan 23, 2020
9.015
9.015
8.891
8.976
16,243
-0.12(-1.28%)
Jan 22, 2020
9.180
9.180
9.073
9.093
15,580
-0.06(-0.63%)
Jan 21, 2020
9.344
9.344
9.141
9.151
40,240
-0.39(-4.06%)
Jan 17, 2020
9.576
9.576
9.528
9.538
12,819
-0.01(-0.10%)
Jan 16, 2020
9.518
9.575
9.518
9.547
15,168
+0.02(+0.20%)
Jan 15, 2020
9.663
9.663
9.499
9.528
8,033
-0.18(-1.89%)
Jan 14, 2020
9.644
9.712
9.644
9.712
8,715
+0.04(+0.40%)
Jan 13, 2020
9.605
9.673
9.576
9.673
19,377
+0.14(+1.42%)
Jan 10, 2020
9.499
9.567
9.499
9.538
9,924
+0.11(+1.13%)
Jan 09, 2020
9.625
9.625
9.429
9.431
43,304
-0.08(-0.81%)
Jan 08, 2020
9.605
9.605
9.478
9.509
12,379
-0.10(-1.01%)
Jan 07, 2020
9.663
9.663
9.596
9.605
6,877
-0.04(-0.40%)
Jan 06, 2020
9.654
9.663
9.605
9.644
18,817
-0.01(-0.06%)
Jan 03, 2020
9.654
9.716
9.646
9.649
10,131
-0.07(-0.74%)
Jan 02, 2020
9.576
9.721
9.576
9.721
16,004
+0.15(+1.61%)
Dec 31, 2019
9.509
9.576
9.509
9.567
37,527
+0.00(+0.00%)
Dec 30, 2019
9.702
9.702
9.567
9.567
27,386
+0.04(+0.41%)
Dec 27, 2019
9.528
9.595
9.523
9.528
28,946
-0.02(-0.20%)
Dec 26, 2019
9.421
9.567
9.421
9.547
33,228
+0.15(+1.54%)
Dec 24, 2019
9.392
9.450
9.392
9.402
42,799
-0.02(-0.21%)
Dec 23, 2019
9.499
9.499
9.334
9.421
52,696
+0.01(+0.15%)
Dec 20, 2019
9.495
9.495
9.381
9.407
115,622
-0.08(-0.83%)
Dec 19, 2019
9.477
9.512
9.468
9.486
48,923
-0.07(-0.73%)
Dec 18, 2019
9.599
9.599
9.556
9.556
648,763
+0.00(+0.00%)
Dec 17, 2019
9.687
9.687
9.556
9.556
696,542
-0.06(-0.64%)
Dec 16, 2019
9.521
9.660
9.512
9.617
54,495
+0.18(+1.94%)
Dec 13, 2019
9.442
9.477
9.355
9.434
128,915
+0.03(+0.37%)
Dec 12, 2019
9.285
9.399
9.242
9.399
15,862
+0.11(+1.22%)
Dec 11, 2019
9.283
9.329
9.256
9.285
14,712
+0.10(+1.04%)
Dec 10, 2019
9.146
9.215
9.146
9.189
10,259
+0.00(+0.00%)
Dec 09, 2019
9.172
9.250
9.172
9.189
25,092
+0.01(+0.10%)
Dec 06, 2019
9.163
9.207
9.163
9.180
12,834
+0.05(+0.57%)
Dec 05, 2019
9.189
9.189
9.119
9.128
13,793
-0.05(-0.57%)
Dec 04, 2019
9.146
9.203
9.146
9.180
24,948
+0.04(+0.48%)
Dec 03, 2019
9.163
9.163
9.084
9.137
16,767
-0.17(-1.78%)
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
.