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 28, 2018
12.73
12.74
12.67
12.67
5,736
-0.12(-0.96%)
Sep 27, 2018
12.74
12.82
12.64
12.79
19,632
+0.02(+0.13%)
Sep 26, 2018
12.82
12.87
12.77
12.77
8,484
-0.11(-0.89%)
Sep 25, 2018
12.84
12.90
12.84
12.89
20,386
+0.06(+0.45%)
Sep 24, 2018
12.81
12.86
12.79
12.83
50,369
-0.14(-1.07%)
Sep 21, 2018
12.94
12.99
12.94
12.97
17,574
+0.11(+0.83%)
Sep 20, 2018
12.91
13.00
12.82
12.86
17,141
+0.07(+0.51%)
Sep 19, 2018
12.72
12.84
12.72
12.80
165,647
+0.11(+0.90%)
Sep 18, 2018
12.63
12.75
12.63
12.68
86,991
+0.22(+1.77%)
Sep 17, 2018
12.52
12.59
12.46
12.46
90,258
-0.13(-1.04%)
Sep 14, 2018
12.61
12.70
12.59
12.59
22,822
-0.06(-0.45%)
Sep 13, 2018
12.71
12.77
12.64
12.65
30,235
+0.01(+0.06%)
Sep 12, 2018
12.41
12.66
12.41
12.64
65,640
+0.33(+2.66%)
Sep 11, 2018
12.15
12.32
12.11
12.31
26,325
+0.04(+0.33%)
Sep 10, 2018
12.35
12.35
12.27
12.27
76,983
-0.07(-0.53%)
Sep 07, 2018
12.36
12.45
12.30
12.34
32,342
-0.09(-0.72%)
Sep 06, 2018
12.45
12.54
12.40
12.43
31,112
+0.02(+0.20%)
Sep 05, 2018
12.40
12.45
12.36
12.41
79,153
-0.17(-1.37%)
Sep 04, 2018
12.60
12.65
12.54
12.58
65,691
-0.25(-1.98%)
Aug 31, 2018
12.83
12.83
12.83
0
-0.06(-0.44%)
Aug 30, 2018
12.96
12.96
12.85
12.89
54,342
-0.27(-2.05%)
Aug 29, 2018
12.96
13.16
12.96
13.16
362,236
+0.14(+1.07%)
Aug 28, 2018
13.02
13.09
13.00
13.02
27,245
-0.01(-0.06%)
Aug 27, 2018
12.86
13.03
12.86
13.03
22,478
+0.16(+1.21%)
Aug 24, 2018
12.78
12.88
12.78
12.87
21,114
+0.09(+0.71%)
Aug 23, 2018
12.90
12.90
12.78
12.78
60,072
-0.27(-2.07%)
Aug 22, 2018
12.96
13.05
12.96
13.05
29,222
+0.10(+0.76%)
Aug 21, 2018
12.83
13.01
12.83
12.95
361,469
+0.12(+0.96%)
Aug 20, 2018
12.84
12.86
12.81
12.83
32,537
+0.10(+0.77%)
Aug 17, 2018
12.54
12.79
12.54
12.73
29,779
+0.18(+1.44%)
Aug 16, 2018
12.53
12.64
12.53
12.55
19,533
+0.06(+0.46%)
Aug 15, 2018
12.54
12.57
12.38
12.50
74,693
-0.34(-2.68%)
Aug 14, 2018
12.84
12.88
12.72
12.84
16,737
-0.06(-0.44%)
Aug 13, 2018
13.02
13.07
12.88
12.90
21,395
-0.26(-1.99%)
Aug 10, 2018
13.16
13.21
13.09
13.16
43,082
-0.24(-1.77%)
Aug 09, 2018
13.42
13.46
13.40
13.40
12,495
-0.05(-0.37%)
Aug 08, 2018
13.45
13.45
13.36
13.45
19,024
+0.01(+0.06%)
Aug 07, 2018
13.46
13.50
13.43
13.44
48,131
+0.16(+1.23%)
Aug 06, 2018
13.22
13.30
13.22
13.27
31,938
-0.01(-0.06%)
Aug 03, 2018
13.25
13.31
13.22
13.28
18,184
+0.01(+0.06%)
Aug 02, 2018
13.18
13.30
13.03
13.27
106,756
-0.08(-0.61%)
Aug 01, 2018
13.28
13.40
13.28
13.36
28,506
-0.02(-0.18%)
Jul 31, 2018
13.32
13.45
13.32
13.38
65,335
-0.08(-0.61%)
Jul 30, 2018
13.52
13.54
13.43
13.46
11,073
-0.03(-0.24%)
Jul 27, 2018
13.51
13.58
13.43
13.49
16,720
+0.15(+1.11%)
Jul 26, 2018
13.32
13.39
13.29
13.35
28,012
-0.04(-0.31%)
Jul 25, 2018
13.24
13.39
13.21
13.39
17,921
+0.23(+1.74%)
Jul 24, 2018
13.07
13.25
13.07
13.16
34,176
+0.34(+2.62%)
Jul 23, 2018
12.81
12.86
12.80
12.82
63,359
+0.00(+0.00%)
Jul 20, 2018
12.70
12.85
12.70
12.82
38,267
+0.03(+0.26%)
Jul 19, 2018
12.76
12.84
12.74
12.79
15,043
-0.17(-1.33%)
Jul 18, 2018
12.83
12.97
12.83
12.96
47,400
+0.12(+0.96%)
Jul 17, 2018
12.69
12.85
12.69
12.84
138,922
+0.08(+0.64%)
Jul 16, 2018
12.81
12.82
12.71
12.76
1,526,434
-0.11(-0.89%)
Jul 13, 2018
12.93
12.93
12.82
12.87
27,510
-0.16(-1.19%)
Jul 12, 2018
12.98
13.04
12.92
13.03
16,342
+0.11(+0.89%)
Jul 11, 2018
12.99
13.04
12.89
12.91
50,223
-0.27(-2.05%)
Jul 10, 2018
13.12
13.19
13.12
13.18
15,890
+0.00(+0.00%)
Jul 09, 2018
13.13
13.19
13.10
13.18
39,618
+0.11(+0.81%)
Jul 06, 2018
12.91
13.09
12.91
13.08
28,821
+0.15(+1.14%)
Jul 05, 2018
12.91
12.94
12.85
12.93
44,665
+0.15(+1.15%)
Jul 03, 2018
12.78
12.78
12.78
0
-0.01(-0.06%)
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
.