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 (%)
Oct 31, 2019
9.739
9.739
9.486
9.521
71,722
-0.24(-2.50%)
Oct 30, 2019
9.678
9.774
9.678
9.765
68,727
-0.05(-0.53%)
Oct 29, 2019
9.879
9.879
9.791
9.817
10,027
-0.15(-1.49%)
Oct 28, 2019
9.887
10.000
9.887
9.966
16,520
+0.09(+0.88%)
Oct 25, 2019
9.844
9.879
9.826
9.879
2,864
+0.03(+0.35%)
Oct 24, 2019
9.870
9.972
9.835
9.844
9,528
-0.04(-0.43%)
Oct 23, 2019
9.748
9.896
9.748
9.887
7,469
+0.10(+0.98%)
Oct 22, 2019
9.721
9.817
9.721
9.791
13,080
+0.04(+0.45%)
Oct 21, 2019
9.756
9.765
9.713
9.748
10,360
+0.09(+0.91%)
Oct 18, 2019
9.660
9.667
9.639
9.660
23,720
+0.02(+0.17%)
Oct 17, 2019
9.678
9.704
9.643
9.643
10,268
+0.00(+0.00%)
Oct 16, 2019
9.556
9.653
9.468
9.643
29,085
-0.04(-0.45%)
Oct 15, 2019
9.608
9.748
9.608
9.687
27,586
+0.05(+0.54%)
Oct 14, 2019
9.748
9.748
9.622
9.634
9,061
-0.08(-0.81%)
Oct 11, 2019
9.556
9.772
9.556
9.713
23,720
+0.15(+1.55%)
Oct 10, 2019
9.442
9.608
9.442
9.564
13,715
+0.14(+1.48%)
Oct 09, 2019
9.434
9.457
9.416
9.425
21,361
+0.11(+1.22%)
Oct 08, 2019
9.346
9.368
9.311
9.311
11,273
-0.11(-1.20%)
Oct 07, 2019
9.372
9.482
9.372
9.425
8,170
+0.01(+0.09%)
Oct 04, 2019
9.399
9.433
9.372
9.416
10,657
+0.05(+0.56%)
Oct 03, 2019
9.329
9.381
9.289
9.364
16,894
+0.08(+0.85%)
Oct 02, 2019
9.294
9.319
9.268
9.285
11,698
-0.09(-0.94%)
Oct 01, 2019
9.516
9.516
9.356
9.373
58,405
-0.11(-1.19%)
Sep 30, 2019
9.486
9.530
9.486
9.486
50,181
+0.01(+0.09%)
Sep 27, 2019
9.486
9.573
9.451
9.477
88,808
-0.05(-0.55%)
Sep 26, 2019
9.564
9.573
9.495
9.530
7,784
-0.07(-0.72%)
Sep 25, 2019
9.495
9.616
9.495
9.599
17,274
-0.07(-0.72%)
Sep 24, 2019
9.870
9.870
9.617
9.669
6,391
-0.20(-2.03%)
Sep 23, 2019
9.905
9.905
9.847
9.870
27,068
-0.03(-0.35%)
Sep 20, 2019
10.00
10.00
9.905
9.905
15,584
-0.18(-1.77%)
Sep 19, 2019
10.03
10.14
10.03
10.08
26,518
-0.09(-0.90%)
Sep 18, 2019
10.26
10.27
10.13
10.18
51,512
-0.22(-2.14%)
Sep 17, 2019
10.36
10.40
10.36
10.40
5,048
+0.00(+0.04%)
Sep 16, 2019
10.35
10.42
10.35
10.39
5,893
-0.03(-0.25%)
Sep 13, 2019
10.41
10.42
10.38
10.42
4,812
+0.00(+0.00%)
Sep 12, 2019
10.39
10.52
10.39
10.42
14,923
-0.10(-0.91%)
Sep 11, 2019
10.42
10.52
10.42
10.52
17,733
+0.18(+1.77%)
Sep 10, 2019
10.37
10.42
10.31
10.33
295,604
+0.00(+0.00%)
Sep 09, 2019
10.23
10.36
10.18
10.33
342,094
+0.29(+2.87%)
Sep 06, 2019
9.992
10.10
9.992
10.04
39,763
+0.10(+1.05%)
Sep 05, 2019
9.957
10.03
9.931
9.940
21,593
+0.07(+0.71%)
Sep 04, 2019
9.852
9.896
9.852
9.870
12,962
+0.10(+0.98%)
Sep 03, 2019
9.678
9.774
9.678
9.774
16,330
+0.08(+0.81%)
Aug 30, 2019
9.608
9.717
9.608
9.695
23,605
+0.17(+1.74%)
Aug 29, 2019
9.451
9.564
9.451
9.530
32,564
+0.12(+1.25%)
Aug 28, 2019
9.377
9.426
9.377
9.412
4,935
+0.03(+0.33%)
Aug 27, 2019
9.495
9.495
9.381
9.381
7,658
+0.02(+0.19%)
Aug 26, 2019
9.311
9.368
9.311
9.364
3,506
+0.14(+1.51%)
Aug 23, 2019
9.381
9.425
9.207
9.224
22,230
-0.16(-1.67%)
Aug 22, 2019
9.530
9.530
9.364
9.381
9,627
-0.13(-1.38%)
Aug 21, 2019
9.521
9.521
9.460
9.512
15,752
+0.05(+0.55%)
Aug 20, 2019
9.442
9.547
9.442
9.460
7,150
-0.01(-0.09%)
Aug 19, 2019
9.495
9.521
9.468
9.468
4,310
+0.00(+0.00%)
Aug 16, 2019
9.512
9.512
9.425
9.468
29,220
+0.10(+1.12%)
Aug 15, 2019
9.372
9.390
9.318
9.364
10,933
-0.04(-0.46%)
Aug 14, 2019
9.442
9.468
9.399
9.407
131,075
-0.31(-3.14%)
Aug 13, 2019
9.425
9.774
9.425
9.713
27,908
+0.15(+1.55%)
Aug 12, 2019
9.512
9.599
9.512
9.564
22,160
-0.15(-1.53%)
Aug 09, 2019
9.748
9.774
9.678
9.713
17,647
-0.21(-2.11%)
Aug 08, 2019
9.826
9.922
9.826
9.922
18,961
+0.16(+1.61%)
Aug 07, 2019
9.660
9.791
9.617
9.765
38,430
-0.04(-0.44%)
Aug 06, 2019
9.852
9.852
9.739
9.809
20,707
-0.07(-0.71%)
Aug 05, 2019
9.975
9.975
9.800
9.879
30,088
-0.37(-3.58%)
Aug 02, 2019
10.33
10.33
10.21
10.25
18,563
-0.03(-0.34%)
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
.