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 (%)
Feb 28, 2018
14.43
14.43
14.13
14.13
712,757
-0.18(-1.26%)
Feb 27, 2018
14.51
14.51
14.31
14.31
94,031
-0.48(-3.27%)
Feb 26, 2018
14.77
14.85
14.67
14.79
107,261
+0.06(+0.39%)
Feb 23, 2018
14.61
14.73
14.58
14.73
81,094
+0.28(+1.93%)
Feb 22, 2018
14.45
56,710
+0.18(+1.26%)
Feb 21, 2018
14.38
14.54
14.27
14.27
64,189
-0.02(-0.17%)
Feb 20, 2018
14.34
14.43
14.26
14.30
192,865
-0.34(-2.30%)
Feb 16, 2018
14.63
14.63
14.63
0
-0.10(-0.67%)
Feb 15, 2018
14.66
14.75
14.60
14.73
169,394
+0.23(+1.58%)
Feb 14, 2018
13.99
14.50
13.99
14.50
138,436
+0.36(+2.55%)
Feb 13, 2018
13.90
14.17
13.90
14.14
142,568
+0.24(+1.71%)
Feb 12, 2018
13.73
14.02
13.70
13.90
190,619
+0.26(+1.92%)
Feb 09, 2018
13.62
13.74
13.22
13.64
230,712
+0.12(+0.91%)
Feb 08, 2018
14.04
14.13
13.50
13.52
339,489
-0.53(-3.79%)
Feb 07, 2018
14.25
14.25
14.04
14.05
88,890
-0.46(-3.16%)
Feb 06, 2018
13.96
14.58
13.93
14.51
209,678
+0.12(+0.85%)
Feb 05, 2018
14.64
14.79
14.21
14.39
249,116
-0.38(-2.55%)
Feb 02, 2018
14.93
14.99
14.76
14.76
260,865
-0.03(-0.22%)
Feb 01, 2018
14.80
14.89
14.75
14.80
72,250
-0.06(-0.39%)
Jan 31, 2018
14.91
14.95
14.76
14.86
416,141
+0.00(+0.00%)
Jan 30, 2018
14.90
14.99
14.81
14.86
160,990
-0.21(-1.41%)
Jan 29, 2018
15.09
15.15
15.07
15.07
124,924
+0.13(+0.88%)
Jan 26, 2018
14.90
14.95
14.86
14.94
57,457
+0.13(+0.89%)
Jan 25, 2018
14.82
14.91
14.77
14.81
82,684
+0.07(+0.50%)
Jan 24, 2018
14.67
14.77
14.66
14.73
83,395
+0.15(+1.01%)
Jan 23, 2018
14.58
14.58
14.48
14.58
58,218
+0.03(+0.22%)
Jan 22, 2018
14.47
14.58
14.45
14.55
97,253
+0.24(+1.66%)
Jan 19, 2018
14.26
14.34
14.24
14.31
93,300
+0.07(+0.46%)
Jan 18, 2018
14.33
14.33
14.22
14.25
83,219
-0.11(-0.74%)
Jan 17, 2018
14.27
14.40
14.24
14.36
114,190
+0.07(+0.52%)
Jan 16, 2018
14.54
14.54
14.27
14.28
267,569
-0.27(-1.86%)
Jan 12, 2018
14.55
14.55
14.55
0
+0.13(+0.91%)
Jan 11, 2018
14.19
14.42
14.18
14.42
176,419
+0.26(+1.85%)
Jan 10, 2018
14.16
14.16
14.16
234,491
-0.00(-0.00%)
Jan 09, 2018
14.31
14.31
14.12
14.16
363,789
-0.03(-0.23%)
Jan 08, 2018
14.05
14.19
14.04
14.19
354,594
+0.35(+2.55%)
Jan 05, 2018
13.75
13.84
13.70
13.84
825,187
+0.34(+2.55%)
Jan 04, 2018
13.45
13.53
13.45
13.49
74,705
+0.11(+0.86%)
Jan 03, 2018
13.36
13.43
13.36
13.38
64,566
+0.02(+0.12%)
Jan 02, 2018
13.31
13.39
13.31
13.36
131,357
+0.23(+1.75%)
Dec 29, 2017
13.13
13.13
13.13
0
-0.02(-0.19%)
Dec 28, 2017
13.18
13.23
13.15
13.16
167,456
+0.06(+0.44%)
Dec 27, 2017
13.07
13.17
13.07
13.10
181,656
+0.10(+0.79%)
Dec 26, 2017
12.89
13.02
12.89
13.00
73,337
+0.05(+0.38%)
Dec 22, 2017
12.88
12.95
12.84
12.95
26,459
+0.09(+0.70%)
Dec 21, 2017
12.81
12.88
12.75
12.86
62,700
+0.25(+1.95%)
Dec 20, 2017
12.65
12.67
12.59
12.61
80,511
+0.05(+0.39%)
Dec 19, 2017
12.65
12.65
12.56
12.57
93,418
+0.05(+0.39%)
Dec 18, 2017
12.52
12.59
12.49
12.52
110,622
+0.05(+0.43%)
Dec 15, 2017
12.36
12.52
12.36
12.46
88,478
+0.06(+0.45%)
Dec 14, 2017
12.47
12.48
12.39
12.41
66,137
+0.02(+0.19%)
Dec 13, 2017
12.27
12.44
12.27
12.38
85,021
+0.24(+2.02%)
Dec 12, 2017
12.12
12.26
12.09
12.14
17,032
+0.06(+0.46%)
Dec 11, 2017
12.01
12.11
12.01
12.08
107,661
+0.08(+0.66%)
Dec 08, 2017
12.04
12.04
12.00
12.00
14,371
+0.09(+0.73%)
Dec 07, 2017
11.85
11.93
11.81
11.92
72,239
+0.03(+0.27%)
Dec 06, 2017
11.89
11.96
11.85
11.89
45,179
-0.21(-1.76%)
Dec 05, 2017
12.10
12.16
12.08
12.10
29,501
-0.06(-0.52%)
Dec 04, 2017
12.23
12.27
12.13
12.16
70,297
-0.02(-0.19%)
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
.