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 (%)
Dec 14, 2020
94.92
94.92
94.92
0
-0.10(-0.10%)
Dec 11, 2020
96.00
96.00
94.60
95.02
37,100
-0.90(-0.94%)
Dec 10, 2020
93.27
96.08
93.27
95.92
30,980
+1.84(+1.95%)
Dec 09, 2020
94.38
94.62
93.28
94.08
19,164
+0.40(+0.43%)
Dec 08, 2020
93.11
93.92
93.10
93.68
14,326
+0.39(+0.41%)
Dec 07, 2020
93.17
93.83
93.17
93.29
5,555
+0.17(+0.18%)
Dec 04, 2020
92.28
93.16
92.15
93.12
42,489
+1.44(+1.57%)
Dec 03, 2020
91.64
92.12
91.64
91.69
23,147
+0.91(+1.00%)
Dec 02, 2020
89.77
90.92
89.77
90.78
2,962
+1.78(+2.00%)
Dec 01, 2020
88.26
89.07
88.26
89.00
4,281
+2.20(+2.53%)
Nov 30, 2020
88.95
88.95
86.77
86.80
12,140
-2.75(-3.07%)
Nov 27, 2020
89.39
89.86
89.39
89.55
2,687
+1.21(+1.37%)
Nov 25, 2020
88.28
88.34
87.96
88.34
3,928
+1.65(+1.90%)
Nov 24, 2020
85.59
86.73
85.59
86.70
6,717
+2.75(+3.28%)
Nov 23, 2020
83.31
84.21
83.31
83.94
7,637
+1.76(+2.14%)
Nov 20, 2020
82.22
82.22
81.84
82.18
4,755
+0.10(+0.12%)
Nov 19, 2020
82.05
82.08
81.62
82.08
2,815
+0.24(+0.30%)
Nov 18, 2020
82.29
82.66
81.74
81.84
2,370
+0.04(+0.05%)
Nov 17, 2020
81.55
82.02
81.55
81.80
5,426
+0.67(+0.83%)
Nov 16, 2020
80.29
81.22
80.29
81.13
9,614
+2.06(+2.61%)
Nov 13, 2020
78.06
79.06
78.06
79.06
2,377
+0.99(+1.27%)
Nov 12, 2020
78.35
79.12
77.87
78.07
4,013
-1.44(-1.81%)
Nov 11, 2020
78.64
79.51
78.64
79.51
4,253
+1.25(+1.59%)
Nov 10, 2020
78.35
78.66
78.26
78.26
5,467
-0.06(-0.07%)
Nov 09, 2020
79.39
79.84
78.32
78.32
28,983
+1.79(+2.34%)
Nov 06, 2020
75.36
76.53
75.36
76.53
11,682
+1.13(+1.50%)
Nov 05, 2020
74.48
75.55
74.48
75.40
31,778
+1.25(+1.68%)
Nov 04, 2020
74.93
74.93
73.82
74.15
47,595
-0.05(-0.07%)
Nov 03, 2020
74.09
74.48
73.54
74.20
60,009
+2.15(+2.99%)
Nov 02, 2020
71.61
72.06
71.40
72.05
23,325
+1.19(+1.69%)
Oct 30, 2020
70.93
71.37
70.47
70.85
9,200
+0.05(+0.07%)
Oct 29, 2020
69.92
71.15
69.57
70.80
36,795
+0.35(+0.49%)
Oct 28, 2020
71.48
71.50
70.46
70.46
6,623
-2.49(-3.41%)
Oct 27, 2020
73.51
73.51
72.78
72.95
3,396
-0.85(-1.15%)
Oct 26, 2020
74.37
74.37
73.64
73.79
10,412
-1.11(-1.48%)
Oct 23, 2020
74.46
74.91
74.39
74.90
27,085
+0.24(+0.32%)
Oct 22, 2020
74.76
74.76
73.88
74.66
39,763
-0.34(-0.46%)
Oct 21, 2020
75.22
75.38
74.90
75.00
17,602
+0.24(+0.32%)
Oct 20, 2020
74.64
75.09
74.48
74.76
2,681
+0.66(+0.89%)
Oct 19, 2020
75.01
75.04
74.10
74.10
4,484
-0.57(-0.77%)
Oct 16, 2020
74.80
74.97
73.88
74.68
20,055
+0.36(+0.48%)
Oct 15, 2020
74.61
74.61
73.60
74.32
35,393
-0.64(-0.85%)
Oct 14, 2020
74.92
74.96
74.71
74.96
4,927
+0.21(+0.28%)
Oct 13, 2020
74.87
74.87
74.68
74.74
2,378
-1.02(-1.34%)
Oct 12, 2020
75.77
76.03
75.53
75.76
2,022
-0.16(-0.22%)
Oct 09, 2020
76.10
76.10
75.92
75.92
1,964
+0.38(+0.50%)
Oct 08, 2020
75.68
75.68
75.50
75.55
1,452
+0.01(+0.01%)
Oct 07, 2020
75.51
75.54
75.51
75.54
651
+0.36(+0.48%)
Oct 06, 2020
76.50
76.50
75.10
75.18
1,771
-0.64(-0.85%)
Oct 05, 2020
75.65
76.01
75.65
75.82
4,088
-0.06(-0.08%)
Oct 02, 2020
74.72
76.28
74.72
75.88
2,894
-0.28(-0.37%)
Oct 01, 2020
75.75
76.25
75.72
76.17
1,453
+0.80(+1.07%)
Sep 30, 2020
75.38
75.87
75.36
75.36
1,566
-0.19(-0.25%)
Sep 29, 2020
75.26
75.72
75.24
75.55
2,167
-0.08(-0.11%)
Sep 28, 2020
75.63
75.72
75.63
75.63
1,821
+1.06(+1.43%)
Sep 25, 2020
74.48
74.57
74.48
74.57
413
+0.82(+1.12%)
Sep 24, 2020
73.50
73.86
73.32
73.74
3,549
-0.09(-0.12%)
Sep 23, 2020
74.58
74.58
73.79
73.83
2,458
-1.84(-2.43%)
Sep 22, 2020
75.73
75.90
75.29
75.67
3,602
-0.11(-0.14%)
Sep 21, 2020
75.30
75.88
75.30
75.78
3,610
-1.90(-2.45%)
Sep 18, 2020
77.18
77.89
77.18
77.68
3,618
+1.16(+1.52%)
Sep 17, 2020
75.28
76.52
75.28
76.52
1,772
+0.27(+0.35%)
Sep 16, 2020
76.04
76.66
76.01
76.25
5,490
-0.32(-0.42%)
Sep 15, 2020
76.62
76.62
76.14
76.57
4,182
+1.49(+1.99%)
Sep 14, 2020
74.52
75.08
74.48
75.08
3,028
+2.02(+2.77%)
Sep 11, 2020
73.09
73.34
72.90
73.06
1,964
+2.27(+3.20%)
Sep 10, 2020
72.03
72.14
70.79
70.79
2,539
-2.23(-3.06%)
Sep 09, 2020
72.56
73.02
72.56
73.02
2,493
+0.96(+1.33%)
Sep 08, 2020
72.16
72.57
71.80
72.06
4,934
-0.12(-0.16%)
Sep 04, 2020
71.87
72.18
70.90
72.18
1,757
+0.46(+0.65%)
Sep 03, 2020
72.24
72.24
71.42
71.72
3,660
-1.22(-1.68%)
Sep 02, 2020
72.62
72.94
72.40
72.94
2,978
+0.39(+0.54%)
Sep 01, 2020
72.21
72.55
72.21
72.55
2,536
+0.52(+0.72%)
Aug 31, 2020
72.35
72.35
71.55
72.03
3,352
-0.36(-0.49%)
Aug 28, 2020
71.72
72.38
71.72
72.38
3,308
+1.13(+1.59%)
Aug 27, 2020
72.13
72.13
70.84
71.25
1,860
-0.97(-1.34%)
Aug 26, 2020
72.11
72.23
71.50
72.22
2,421
-0.33(-0.46%)
Aug 25, 2020
72.51
72.55
72.12
72.55
1,737
+0.23(+0.31%)
Aug 24, 2020
72.67
72.67
72.15
72.32
3,036
+0.68(+0.95%)
Aug 21, 2020
72.12
72.12
71.55
71.64
5,582
-0.69(-0.95%)
Aug 20, 2020
71.85
72.33
71.85
72.33
2,198
-0.58(-0.80%)
Aug 19, 2020
73.24
73.46
72.91
72.91
5,159
-0.07(-0.10%)
Aug 18, 2020
72.83
72.98
72.76
72.98
1,465
+0.03(+0.03%)
Aug 17, 2020
72.26
73.07
72.26
72.96
3,033
+0.72(+1.00%)
Aug 14, 2020
72.11
72.24
72.11
72.24
1,033
-0.13(-0.18%)
Aug 13, 2020
72.55
72.55
72.21
72.37
1,578
-0.97(-1.32%)
Aug 12, 2020
73.31
73.37
73.31
73.34
997
+0.72(+0.99%)
Aug 11, 2020
73.25
73.25
72.62
72.62
1,246
+0.08(+0.10%)
Aug 10, 2020
72.39
72.55
72.31
72.55
2,067
+0.85(+1.18%)
Aug 07, 2020
72.12
72.12
71.42
71.70
2,481
-0.46(-0.64%)
Aug 06, 2020
71.67
72.17
71.67
72.17
2,381
+0.54(+0.75%)
Aug 05, 2020
71.78
71.91
71.63
71.63
2,390
+1.12(+1.58%)
Aug 04, 2020
70.31
70.51
70.31
70.51
890
+0.35(+0.49%)
Aug 03, 2020
69.96
70.34
69.96
70.16
2,124
+0.20(+0.29%)
Jul 31, 2020
70.12
70.12
69.65
69.96
6,202
-0.72(-1.01%)
Jul 30, 2020
71.19
71.19
70.24
70.68
4,726
-1.56(-2.15%)
Jul 29, 2020
71.98
72.24
71.87
72.24
1,722
+0.08(+0.10%)
Jul 28, 2020
72.55
72.55
71.95
72.16
2,484
-0.75(-1.03%)
Jul 27, 2020
73.07
73.08
72.83
72.91
3,880
+0.67(+0.93%)
Jul 24, 2020
71.95
72.40
71.84
72.25
2,274
+0.14(+0.20%)
Jul 23, 2020
72.75
72.75
72.00
72.10
1,189
-0.32(-0.44%)
Jul 22, 2020
72.73
72.73
72.28
72.42
3,155
-0.55(-0.76%)
Jul 21, 2020
73.37
73.37
72.97
72.97
2,463
+0.65(+0.90%)
Jul 20, 2020
72.16
72.33
72.03
72.32
1,353
-0.07(-0.10%)
Jul 17, 2020
72.18
72.56
72.08
72.40
6,616
+0.34(+0.48%)
Jul 16, 2020
72.14
72.19
72.05
72.05
631
-0.62(-0.85%)
Jul 15, 2020
72.60
72.67
72.21
72.67
4,445
+0.12(+0.16%)
Jul 14, 2020
72.41
72.55
72.25
72.55
2,119
+0.80(+1.11%)
Jul 13, 2020
72.71
73.06
71.71
71.75
1,846
+0.30(+0.42%)
Jul 10, 2020
71.68
71.68
70.97
71.45
2,274
-0.67(-0.92%)
Jul 09, 2020
72.66
72.66
71.88
72.12
2,309
-0.78(-1.07%)
Jul 08, 2020
72.24
72.90
72.24
72.90
1,124
+0.70(+0.97%)
Jul 07, 2020
72.40
72.62
71.99
72.20
4,124
-1.41(-1.92%)
Jul 06, 2020
73.20
73.61
73.11
73.61
6,851
+2.85(+4.02%)
Jul 02, 2020
71.42
71.42
70.77
70.77
1,654
+1.62(+2.35%)
Jul 01, 2020
69.29
69.29
68.84
69.15
7,723
+0.30(+0.44%)
Jun 30, 2020
68.79
68.86
68.48
68.84
4,738
-0.49(-0.71%)
Jun 29, 2020
68.59
69.34
68.59
69.34
2,644
+0.75(+1.09%)
Jun 26, 2020
69.16
69.16
68.40
68.59
2,894
-1.56(-2.23%)
Jun 25, 2020
69.61
70.15
69.61
70.15
800
+0.04(+0.06%)
Jun 24, 2020
70.33
70.34
69.77
70.11
1,505
-1.38(-1.93%)
Jun 23, 2020
72.07
72.07
71.49
71.49
2,869
-0.03(-0.04%)
Jun 22, 2020
71.15
71.70
71.15
71.51
1,871
+0.18(+0.25%)
Jun 19, 2020
72.68
72.68
71.33
71.33
1,964
+0.15(+0.21%)
Jun 18, 2020
71.55
71.55
71.07
71.19
2,300
-0.56(-0.78%)
Jun 17, 2020
72.45
72.45
71.74
71.74
585
+0.39(+0.54%)
Jun 16, 2020
72.77
72.77
71.36
71.36
2,738
+0.90(+1.28%)
Jun 15, 2020
69.26
70.69
69.26
70.46
2,977
-0.24(-0.33%)
Jun 12, 2020
71.17
71.20
69.57
70.69
8,890
+1.55(+2.24%)
Jun 11, 2020
71.77
71.77
69.06
69.14
8,432
-5.94(-7.91%)
Jun 10, 2020
74.97
75.46
74.39
75.08
6,867
-1.24(-1.63%)
Jun 09, 2020
76.16
76.32
75.71
76.32
4,605
-1.04(-1.34%)
Jun 08, 2020
76.68
77.38
76.08
77.36
7,769
+2.09(+2.77%)
Jun 05, 2020
74.08
75.68
74.08
75.27
6,306
+2.76(+3.81%)
Jun 04, 2020
73.01
73.01
72.29
72.51
3,934
-1.02(-1.39%)
Jun 03, 2020
72.54
73.53
72.42
73.53
4,807
+2.39(+3.36%)
Jun 02, 2020
70.44
71.14
70.44
71.14
5,692
+2.32(+3.37%)
Jun 01, 2020
68.14
68.82
68.14
68.82
2,607
+1.91(+2.85%)
May 29, 2020
67.18
67.18
66.40
66.91
2,791
-0.57(-0.85%)
May 28, 2020
67.95
68.00
67.41
67.49
2,558
+0.26(+0.39%)
May 27, 2020
66.76
67.46
66.26
67.23
4,596
+0.63(+0.94%)
May 26, 2020
66.94
66.94
66.55
66.60
7,295
+2.47(+3.85%)
May 22, 2020
63.88
64.31
63.88
64.13
2,481
-1.30(-1.98%)
May 21, 2020
66.62
66.62
65.29
65.43
1,560
-0.97(-1.46%)
May 20, 2020
66.49
66.56
65.99
66.40
2,145
+1.23(+1.89%)
May 19, 2020
66.01
66.74
65.17
65.17
30,654
-0.86(-1.30%)
May 18, 2020
64.30
66.07
64.30
66.03
8,028
+3.97(+6.39%)
May 15, 2020
61.70
62.27
61.70
62.06
9,097
-0.57(-0.91%)
May 14, 2020
61.84
62.63
61.25
62.63
3,030
-0.13(-0.20%)
May 13, 2020
64.33
64.33
62.49
62.76
6,702
-0.78(-1.23%)
May 12, 2020
65.10
65.10
63.54
63.54
3,537
-0.83(-1.29%)
May 11, 2020
64.92
64.92
64.10
64.37
4,648
-0.45(-0.70%)
May 08, 2020
64.06
64.83
64.06
64.83
2,067
+2.50(+4.02%)
May 07, 2020
62.64
62.86
62.14
62.33
9,444
+0.55(+0.90%)
May 06, 2020
62.46
62.46
61.72
61.77
1,562
-0.15(-0.23%)
May 05, 2020
62.85
62.85
61.92
61.92
1,517
+0.10(+0.16%)
May 04, 2020
60.64
62.11
60.64
61.82
2,404
+1.67(+2.78%)
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
.