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 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%)
May 01, 2020
61.37
61.37
60.14
60.15
12,509
-3.08(-4.87%)
Apr 30, 2020
63.69
63.96
63.22
63.22
16,403
-0.66(-1.03%)
Apr 29, 2020
62.77
63.97
62.77
63.88
3,445
+2.42(+3.94%)
Apr 28, 2020
61.20
61.46
61.10
61.46
2,410
+0.31(+0.51%)
Apr 27, 2020
60.83
61.19
60.63
61.14
2,778
+0.24(+0.40%)
Apr 24, 2020
60.91
61.06
60.42
60.90
7,133
+0.39(+0.65%)
Apr 23, 2020
60.99
61.63
60.49
60.50
3,197
-0.25(-0.42%)
Apr 22, 2020
60.88
60.88
60.74
60.76
1,893
+1.38(+2.33%)
Apr 21, 2020
59.36
59.89
59.12
59.37
12,369
-2.52(-4.08%)
Apr 20, 2020
62.03
62.93
61.90
61.90
4,719
-1.48(-2.33%)
Apr 17, 2020
63.39
63.68
63.04
63.37
4,238
+1.41(+2.27%)
Apr 16, 2020
62.67
62.67
61.58
61.96
5,894
-0.89(-1.42%)
Apr 15, 2020
63.68
63.68
62.79
62.85
15,608
+56.25(+851.99%)
Apr 14, 2020
6.578
6.636
6.520
6.602
95,400
+0.26(+4.05%)
Apr 13, 2020
6.365
6.365
6.278
6.345
47,324
-0.02(-0.30%)
Apr 09, 2020
6.307
6.435
6.307
6.365
83,325
+0.06(+0.92%)
Apr 08, 2020
6.374
6.374
6.200
6.307
64,323
-0.01(-0.15%)
Apr 07, 2020
6.433
6.578
6.316
6.316
179,637
-0.02(-0.31%)
Apr 06, 2020
6.191
6.394
6.191
6.336
100,253
+0.36(+5.99%)
Apr 03, 2020
6.142
6.142
5.911
5.978
100,176
-0.17(-2.71%)
Apr 02, 2020
5.968
6.181
5.959
6.144
72,966
+0.26(+4.48%)
Apr 01, 2020
6.017
6.046
5.862
5.881
155,987
-0.20(-3.34%)
Mar 31, 2020
6.142
6.152
5.957
6.084
212,918
+0.07(+1.13%)
Mar 30, 2020
5.968
6.031
5.814
6.017
356,438
+0.29(+5.07%)
Mar 27, 2020
5.784
5.819
5.707
5.726
22,743
-0.37(-6.05%)
Mar 26, 2020
5.959
6.113
5.901
6.095
9,947
+0.21(+3.64%)
Mar 25, 2020
5.804
6.007
5.765
5.881
13,124
+0.15(+2.53%)
Mar 24, 2020
5.514
5.736
5.514
5.736
20,681
+0.48(+9.21%)
Mar 23, 2020
5.417
5.445
5.233
5.252
21,681
-0.12(-2.16%)
Mar 20, 2020
5.601
5.707
5.368
5.368
28,223
-0.10(-1.77%)
Mar 19, 2020
5.305
5.562
5.291
5.465
17,387
+0.11(+1.98%)
Mar 18, 2020
5.581
5.643
5.281
5.359
28,410
-0.57(-9.62%)
Mar 17, 2020
5.746
6.007
5.717
5.930
35,060
+0.21(+3.72%)
Mar 16, 2020
5.668
5.794
5.436
5.717
50,186
-0.59(-9.29%)
Mar 13, 2020
6.326
6.326
5.949
6.302
14,266
+0.48(+8.32%)
Mar 12, 2020
5.881
6.065
5.804
5.818
20,952
-0.65(-10.10%)
Mar 11, 2020
6.607
6.628
6.433
6.471
69,441
-0.45(-6.56%)
Mar 10, 2020
6.994
6.994
6.723
6.926
41,535
+0.37(+5.60%)
Mar 09, 2020
6.790
6.790
6.413
6.558
40,824
-0.77(-10.55%)
Mar 06, 2020
7.390
7.390
7.253
7.332
13,232
-0.11(-1.51%)
Mar 05, 2020
7.545
7.545
7.444
7.444
6,109
-0.23(-2.95%)
Mar 04, 2020
7.613
7.680
7.588
7.671
12,909
+0.16(+2.19%)
Mar 03, 2020
7.603
7.671
7.439
7.506
25,602
+0.04(+0.52%)
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
.