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 (%)
May 31, 2017
10.05
10.10
9.998
10.04
328,108
-0.13(-1.24%)
May 30, 2017
10.12
10.16
10.12
10.16
67,071
-0.02(-0.16%)
May 26, 2017
10.12
10.19
10.12
10.18
69,818
-0.06(-0.62%)
May 25, 2017
10.20
10.29
10.20
10.24
110,342
+0.06(+0.62%)
May 24, 2017
10.19
10.20
10.13
10.18
110,045
-0.03(-0.31%)
May 23, 2017
10.25
10.25
10.16
10.21
82,933
+0.02(+0.15%)
May 22, 2017
10.20
10.23
10.17
10.20
77,632
+0.05(+0.47%)
May 19, 2017
10.07
10.17
10.07
10.15
97,372
+0.19(+1.90%)
May 18, 2017
9.895
9.998
9.856
9.959
908,893
+0.06(+0.56%)
May 17, 2017
10.02
10.05
9.864
9.903
142,337
-0.24(-2.41%)
May 16, 2017
10.16
10.18
10.12
10.15
49,017
+0.05(+0.47%)
May 15, 2017
10.15
10.16
10.10
10.10
63,052
+0.02(+0.24%)
May 12, 2017
10.07
10.16
10.05
10.08
95,867
-0.01(-0.08%)
May 11, 2017
10.07
10.11
10.01
10.09
225,650
-0.06(-0.55%)
May 10, 2017
10.12
10.18
10.12
10.14
204,837
-0.13(-1.31%)
May 09, 2017
10.26
10.37
10.24
10.27
406,079
-0.09(-0.84%)
May 08, 2017
10.33
10.41
10.33
10.36
206,542
+0.06(+0.54%)
May 05, 2017
10.20
10.31
10.01
10.31
262,790
-0.06(-0.53%)
May 04, 2017
10.49
10.50
10.33
10.36
340,830
-0.28(-2.67%)
May 03, 2017
10.77
10.77
10.62
10.65
134,557
-0.20(-1.82%)
May 02, 2017
10.81
10.87
10.80
10.84
200,946
+0.00(+0.00%)
May 01, 2017
10.81
10.93
10.81
10.84
191,249
+0.06(+0.51%)
Apr 28, 2017
10.75
10.85
10.75
10.79
432,014
-0.06(-0.51%)
Apr 27, 2017
10.87
10.89
10.76
10.84
391,759
-0.03(-0.29%)
Apr 26, 2017
10.92
11.02
10.85
10.87
157,397
-0.06(-0.51%)
Apr 25, 2017
10.94
10.95
10.86
10.93
512,245
-0.02(-0.22%)
Apr 24, 2017
10.91
11.02
10.91
10.95
151,664
+0.05(+0.43%)
Apr 21, 2017
10.93
10.93
10.87
10.91
346,355
-0.05(-0.43%)
Apr 20, 2017
10.98
10.99
10.91
10.95
73,661
+0.06(+0.51%)
Apr 19, 2017
11.01
11.01
10.86
10.90
162,334
-0.10(-0.93%)
Apr 18, 2017
11.13
11.13
10.81
11.00
221,190
-0.17(-1.56%)
Apr 17, 2017
11.13
11.19
11.06
11.17
238,513
+0.06(+0.50%)
Apr 13, 2017
11.21
11.30
11.10
11.12
285,325
-0.21(-1.88%)
Apr 12, 2017
11.46
11.46
11.28
11.33
324,142
-0.19(-1.65%)
Apr 11, 2017
11.59
11.60
11.45
11.52
462,623
-0.05(-0.41%)
Apr 10, 2017
11.56
11.58
11.51
11.57
444,555
+0.04(+0.34%)
Apr 07, 2017
11.44
11.56
11.44
11.53
180,932
+0.02(+0.21%)
Apr 06, 2017
11.43
11.52
11.43
11.51
156,971
+0.10(+0.90%)
Apr 05, 2017
11.59
11.59
11.39
11.40
309,467
-0.08(-0.69%)
Apr 04, 2017
11.30
11.49
11.30
11.48
264,312
+0.39(+3.49%)
Apr 03, 2017
11.13
11.17
11.03
11.10
206,225
+0.17(+1.59%)
Mar 31, 2017
10.95
10.96
10.58
10.92
434,859
-0.09(-0.86%)
Mar 30, 2017
11.11
11.12
11.01
11.02
223,899
-0.06(-0.50%)
Mar 29, 2017
11.02
11.10
10.97
11.07
467,629
+0.15(+1.37%)
Mar 28, 2017
10.91
10.98
10.90
10.92
172,053
+0.07(+0.66%)
Mar 27, 2017
10.77
10.86
10.66
10.85
130,028
-0.06(-0.51%)
Mar 24, 2017
10.87
10.95
10.87
10.91
153,773
-0.01(-0.07%)
Mar 23, 2017
10.83
10.94
10.83
10.91
74,831
+0.05(+0.44%)
Mar 22, 2017
10.75
10.87
10.75
10.87
903,312
+0.06(+0.58%)
Mar 21, 2017
11.02
11.05
10.77
10.80
243,551
-0.15(-1.40%)
Mar 20, 2017
10.95
10.96
10.84
10.96
200,413
+0.15(+1.42%)
Mar 17, 2017
10.76
10.83
10.73
10.80
162,983
+0.08(+0.74%)
Mar 16, 2017
10.69
10.76
10.67
10.72
153,106
+0.14(+1.34%)
Mar 15, 2017
10.30
10.61
10.30
10.58
33,388
+0.24(+2.29%)
Mar 14, 2017
10.32
10.36
10.32
10.35
96,703
+0.02(+0.23%)
Mar 13, 2017
10.26
10.35
10.26
10.32
52,343
+0.09(+0.85%)
Mar 10, 2017
10.23
10.26
10.16
10.24
311,108
+0.00(+0.00%)
Mar 09, 2017
10.27
10.27
10.19
10.24
109,331
-0.14(-1.37%)
Mar 08, 2017
10.49
10.49
10.36
10.38
35,568
-0.06(-0.61%)
Mar 07, 2017
10.40
10.47
10.40
10.44
44,347
-0.07(-0.68%)
Mar 06, 2017
10.54
10.54
10.44
10.51
179,152
+0.02(+0.23%)
Mar 03, 2017
10.50
10.51
10.44
10.49
92,019
+0.00(+0.00%)
Mar 02, 2017
10.59
10.62
10.47
10.49
157,729
-0.10(-0.97%)
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
.