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 (%)
Nov 30, 2017
11.96
12.11
11.96
12.08
222,103
+0.13(+1.06%)
Nov 29, 2017
12.03
12.03
11.94
11.95
21,902
-0.01(-0.07%)
Nov 28, 2017
11.87
11.96
11.87
11.96
52,834
+0.07(+0.60%)
Nov 27, 2017
11.95
11.96
11.87
11.89
64,181
-0.04(-0.33%)
Nov 24, 2017
11.90
11.96
11.90
11.93
48,914
-0.04(-0.33%)
Nov 22, 2017
11.88
11.98
11.88
11.96
48,655
+0.20(+1.68%)
Nov 21, 2017
11.71
11.81
11.71
11.77
35,338
+0.04(+0.34%)
Nov 20, 2017
11.70
11.74
11.67
11.73
20,772
-0.02(-0.13%)
Nov 17, 2017
11.66
11.76
11.66
11.74
18,266
+0.00(+0.00%)
Nov 16, 2017
11.74
11.78
11.70
11.74
45,895
+0.10(+0.88%)
Nov 15, 2017
11.62
11.64
11.53
11.64
100,875
-0.20(-1.67%)
Nov 14, 2017
11.88
11.90
11.82
11.84
27,438
+0.01(+0.07%)
Nov 13, 2017
11.78
11.87
11.74
11.83
16,968
+0.00(+0.00%)
Nov 10, 2017
11.75
11.83
11.75
11.83
47,288
-0.04(-0.33%)
Nov 09, 2017
11.85
11.87
11.77
11.87
22,046
-0.05(-0.40%)
Nov 08, 2017
12.00
12.00
11.89
11.92
34,755
-0.03(-0.26%)
Nov 07, 2017
12.04
12.04
11.93
11.95
19,789
-0.10(-0.85%)
Nov 06, 2017
11.95
12.05
11.95
12.05
28,299
+0.11(+0.93%)
Nov 03, 2017
11.97
11.97
11.93
11.94
14,002
-0.07(-0.59%)
Nov 02, 2017
11.98
12.02
11.98
12.01
24,728
+0.05(+0.40%)
Nov 01, 2017
11.96
12.01
11.93
11.96
26,446
+0.18(+1.54%)
Oct 31, 2017
11.79
11.80
11.73
11.78
41,959
+0.04(+0.34%)
Oct 30, 2017
11.78
11.72
11.74
14,152
+0.02(+0.20%)
Oct 27, 2017
11.66
11.73
11.59
11.72
40,465
+0.04(+0.34%)
Oct 26, 2017
11.75
11.77
11.68
11.68
54,222
-0.17(-1.40%)
Oct 25, 2017
11.86
11.90
11.78
11.85
37,507
+0.01(+0.07%)
Oct 24, 2017
11.81
11.85
11.80
11.84
100,081
+0.12(+1.01%)
Oct 23, 2017
11.77
11.80
11.72
11.72
47,875
-0.08(-0.67%)
Oct 20, 2017
11.75
11.83
11.75
11.80
41,919
-0.02(-0.20%)
Oct 19, 2017
11.76
11.82
11.73
11.82
34,300
+0.01(+0.07%)
Oct 18, 2017
11.84
11.84
11.78
11.81
18,205
-0.02(-0.13%)
Oct 17, 2017
11.81
11.85
11.79
11.83
31,598
-0.01(-0.07%)
Oct 16, 2017
11.92
11.92
11.83
11.84
52,378
+0.01(+0.07%)
Oct 13, 2017
11.85
11.89
11.83
11.83
140,722
+0.02(+0.20%)
Oct 12, 2017
11.82
11.84
11.80
11.81
42,023
-0.04(-0.33%)
Oct 11, 2017
11.80
11.85
11.79
11.85
42,456
+0.07(+0.60%)
Oct 10, 2017
11.76
11.79
11.73
11.78
106,192
+0.06(+0.47%)
Oct 09, 2017
11.72
11.74
11.68
11.72
38,365
+0.01(+0.07%)
Oct 06, 2017
11.75
11.75
11.69
11.71
45,988
-0.06(-0.54%)
Oct 05, 2017
11.65
11.81
11.65
11.78
281,828
+0.09(+0.81%)
Oct 04, 2017
11.67
11.71
11.66
11.68
52,324
+0.08(+0.68%)
Oct 03, 2017
11.55
11.62
11.55
11.60
53,852
+0.13(+1.10%)
Oct 02, 2017
11.41
11.50
11.41
11.47
109,750
-0.02(-0.21%)
Sep 29, 2017
11.42
11.51
11.42
11.50
310,680
+0.12(+1.09%)
Sep 28, 2017
11.34
11.40
11.34
11.37
19,275
+0.03(+0.30%)
Sep 27, 2017
11.30
11.34
11.26
11.34
71,627
-0.04(-0.35%)
Sep 26, 2017
11.39
11.42
11.36
11.38
64,446
-0.01(-0.07%)
Sep 25, 2017
11.47
11.47
11.34
11.39
36,808
-0.14(-1.23%)
Sep 22, 2017
11.55
11.59
11.40
11.53
60,327
-0.08(-0.68%)
Sep 21, 2017
11.63
11.64
11.58
11.61
28,618
-0.09(-0.74%)
Sep 20, 2017
11.75
11.78
11.64
11.70
30,328
-0.01(-0.07%)
Sep 19, 2017
11.63
11.70
11.63
11.70
57,146
+0.11(+0.95%)
Sep 18, 2017
11.64
11.64
11.57
11.59
122,852
-0.06(-0.47%)
Sep 15, 2017
11.62
11.69
11.62
11.65
70,535
-0.10(-0.87%)
Sep 14, 2017
11.74
11.78
11.61
11.75
59,961
-0.08(-0.67%)
Sep 13, 2017
11.88
11.89
11.83
11.83
152,939
-0.30(-2.47%)
Sep 12, 2017
12.14
12.18
12.11
12.13
81,609
-0.01(-0.07%)
Sep 11, 2017
12.08
12.17
12.08
12.14
75,591
+0.11(+0.92%)
Sep 08, 2017
12.15
12.15
12.00
12.03
25,843
-0.13(-1.04%)
Sep 07, 2017
12.11
12.15
12.08
12.15
138,587
+0.12(+0.98%)
Sep 06, 2017
12.00
12.07
12.00
12.04
25,252
+0.09(+0.73%)
Sep 05, 2017
12.19
12.19
11.92
11.95
101,449
-0.24(-2.01%)
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
.