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 (%)
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%)
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
.