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 (%)
Jul 29, 2016
8.174
8.299
8.174
8.284
184,227
+0.13(+1.53%)
Jul 28, 2016
8.151
8.166
8.104
8.159
61,573
+0.07(+0.87%)
Jul 27, 2016
8.096
8.135
8.027
8.088
116,814
+0.02(+0.29%)
Jul 26, 2016
8.018
8.081
8.002
8.065
78,310
+0.05(+0.58%)
Jul 25, 2016
8.002
8.026
7.955
8.018
181,102
+0.01(+0.10%)
Jul 22, 2016
8.034
8.034
7.971
8.010
82,005
+0.01(+0.10%)
Jul 21, 2016
7.987
8.034
7.975
8.002
99,131
+0.16(+1.99%)
Jul 20, 2016
7.862
7.869
7.760
7.846
87,194
-0.07(-0.89%)
Jul 19, 2016
7.971
7.971
7.885
7.916
134,151
-0.16(-1.94%)
Jul 18, 2016
8.057
8.081
7.971
8.073
151,620
+0.07(+0.88%)
Jul 15, 2016
7.995
8.010
7.951
8.002
239,823
+0.04(+0.49%)
Jul 14, 2016
7.987
8.002
7.932
7.963
169,771
-0.01(-0.10%)
Jul 13, 2016
8.041
8.041
7.940
7.971
199,076
+0.05(+0.59%)
Jul 12, 2016
7.815
7.948
7.815
7.924
154,811
+0.30(+4.00%)
Jul 11, 2016
7.604
7.639
7.573
7.619
124,037
+0.11(+1.46%)
Jul 08, 2016
7.440
7.526
7.276
7.510
281,550
+0.23(+3.22%)
Jul 07, 2016
7.401
7.424
7.245
7.276
125,049
+0.00(+0.00%)
Jul 06, 2016
7.205
7.276
7.151
7.276
109,889
+0.02(+0.32%)
Jul 05, 2016
7.307
7.315
7.197
7.252
154,037
-0.15(-2.01%)
Jul 01, 2016
7.252
7.401
7.401
7.401
97,122
+0.20(+2.82%)
Jun 30, 2016
7.151
7.213
7.096
7.197
169,088
+0.05(+0.66%)
Jun 29, 2016
7.112
7.174
7.088
7.151
119,353
+0.16(+2.23%)
Jun 28, 2016
6.963
6.994
6.908
6.994
120,876
+0.25(+3.71%)
Jun 27, 2016
6.846
6.861
6.666
6.744
55,975
-0.05(-0.69%)
Jun 24, 2016
6.830
6.922
6.744
6.791
441,548
-0.41(-5.75%)
Jun 23, 2016
7.057
7.229
7.057
7.205
184,861
+0.27(+3.83%)
Jun 22, 2016
6.994
7.002
6.916
6.940
48,944
+0.04(+0.57%)
Jun 21, 2016
6.916
6.916
6.838
6.901
69,864
+0.02(+0.23%)
Jun 20, 2016
6.893
6.940
6.869
6.885
125,566
+0.16(+2.44%)
Jun 17, 2016
6.627
6.736
6.627
6.721
23,524
+0.13(+2.02%)
Jun 16, 2016
6.533
6.588
6.439
6.588
74,247
-0.04(-0.59%)
Jun 15, 2016
6.580
6.689
6.580
6.627
91,207
+0.10(+1.56%)
Jun 14, 2016
6.596
6.596
6.432
6.525
105,261
-0.04(-0.60%)
Jun 13, 2016
6.525
6.671
6.525
6.564
122,749
-0.05(-0.71%)
Jun 10, 2016
6.713
6.713
6.588
6.611
139,281
-0.23(-3.42%)
Jun 09, 2016
6.854
6.854
6.768
6.846
87,427
-0.05(-0.79%)
Jun 08, 2016
6.940
6.955
6.885
6.901
241,266
+0.02(+0.34%)
Jun 07, 2016
6.815
6.916
6.815
6.877
259,752
+0.13(+1.85%)
Jun 06, 2016
6.689
6.783
6.678
6.752
136,578
+0.13(+2.01%)
Jun 03, 2016
6.486
6.643
6.486
6.619
185,214
+0.22(+3.42%)
Jun 02, 2016
6.260
6.408
6.260
6.400
146,885
+0.16(+2.63%)
Jun 01, 2016
6.221
6.236
6.142
6.236
52,855
-0.03(-0.50%)
May 31, 2016
6.275
6.305
6.260
6.268
27,040
+0.03(+0.54%)
May 27, 2016
6.252
6.234
6.234
6.234
31,478
-0.03(-0.53%)
May 26, 2016
6.268
6.330
6.252
6.268
105,869
+0.06(+1.01%)
May 25, 2016
6.103
6.228
6.103
6.205
61,365
+0.19(+3.12%)
May 24, 2016
6.010
6.041
5.994
6.017
30,191
-0.01(-0.13%)
May 23, 2016
6.010
6.064
6.002
6.025
41,766
+0.00(+0.00%)
May 20, 2016
6.010
6.065
6.010
6.025
40,117
+0.04(+0.65%)
May 19, 2016
5.916
5.986
5.890
5.986
85,208
-0.03(-0.52%)
May 18, 2016
6.072
6.158
6.010
6.017
80,946
-0.10(-1.66%)
May 17, 2016
6.127
6.213
6.103
6.119
31,664
-0.02(-0.25%)
May 16, 2016
6.103
6.189
6.103
6.135
33,208
+0.09(+1.42%)
May 13, 2016
6.119
6.150
6.041
6.049
46,896
-0.17(-2.76%)
May 12, 2016
6.385
6.385
6.197
6.221
41,002
-0.09(-1.36%)
May 11, 2016
6.314
6.361
6.289
6.307
65,974
+0.09(+1.38%)
May 10, 2016
6.119
6.221
6.119
6.221
42,148
+0.09(+1.53%)
May 09, 2016
6.353
6.353
6.111
6.127
165,109
-0.32(-4.97%)
May 06, 2016
6.369
6.450
6.299
6.447
732,218
+0.06(+0.98%)
May 05, 2016
6.604
6.604
6.377
6.385
76,443
-0.03(-0.49%)
May 04, 2016
6.518
6.555
6.385
6.416
75,704
-0.15(-2.26%)
May 03, 2016
6.721
6.721
6.533
6.564
162,196
-0.27(-4.00%)
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
.