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 (%)
May 31, 2018
13.65
13.68
13.52
13.60
333,491
+0.06(+0.42%)
May 30, 2018
13.34
13.56
13.34
13.54
24,361
+0.34(+2.54%)
May 29, 2018
13.22
13.29
13.11
13.21
148,149
-0.12(-0.92%)
May 25, 2018
13.33
13.33
13.33
0
-0.02(-0.18%)
May 24, 2018
13.30
13.36
13.23
13.36
12,661
-0.07(-0.55%)
May 23, 2018
13.31
13.44
13.27
13.43
83,301
-0.25(-1.86%)
May 22, 2018
13.72
13.83
13.68
13.68
218,509
-0.03(-0.24%)
May 21, 2018
13.72
13.75
13.68
13.72
28,542
+0.02(+0.18%)
May 18, 2018
13.68
13.75
13.67
13.69
37,406
-0.05(-0.36%)
May 17, 2018
13.73
13.80
13.68
13.74
46,349
+0.14(+1.02%)
May 16, 2018
13.49
13.65
13.49
13.60
56,548
+0.33(+2.47%)
May 15, 2018
13.19
13.31
13.19
13.27
18,636
-0.08(-0.61%)
May 14, 2018
13.35
13.42
13.35
13.36
15,675
+0.06(+0.45%)
May 11, 2018
13.23
13.35
13.23
13.30
13,331
+0.16(+1.23%)
May 10, 2018
12.95
13.17
12.95
13.13
82,228
+0.30(+2.36%)
May 09, 2018
12.77
12.88
12.77
12.83
129,623
+0.22(+1.75%)
May 08, 2018
12.71
12.71
12.56
12.61
31,373
-0.19(-1.47%)
May 07, 2018
12.79
12.90
12.78
12.80
45,376
-0.04(-0.32%)
May 04, 2018
12.59
12.86
12.59
12.84
42,981
+0.11(+0.90%)
May 03, 2018
12.63
12.77
12.59
12.72
42,053
+0.07(+0.58%)
May 02, 2018
12.72
12.77
12.65
12.65
38,486
+0.18(+1.44%)
May 01, 2018
12.50
12.52
12.38
12.47
96,298
-0.11(-0.85%)
Apr 30, 2018
12.64
12.69
12.58
12.58
63,997
-0.17(-1.35%)
Apr 27, 2018
12.75
12.79
12.68
12.75
45,712
-0.16(-1.21%)
Apr 26, 2018
12.95
12.95
12.86
12.90
43,452
-0.15(-1.13%)
Apr 25, 2018
13.09
13.10
12.98
13.05
22,144
-0.20(-1.48%)
Apr 24, 2018
13.38
13.44
13.19
13.25
29,266
+0.01(+0.06%)
Apr 23, 2018
13.29
13.32
13.22
13.24
32,759
-0.01(-0.06%)
Apr 20, 2018
13.31
13.32
13.22
13.25
7,976
-0.08(-0.61%)
Apr 19, 2018
13.32
13.44
13.31
13.33
63,578
+0.06(+0.43%)
Apr 18, 2018
13.26
13.34
13.24
13.27
27,384
+0.07(+0.50%)
Apr 17, 2018
13.10
13.23
13.10
13.21
30,564
+0.16(+1.19%)
Apr 16, 2018
13.14
13.14
13.03
13.05
44,743
-0.11(-0.87%)
Apr 13, 2018
13.23
13.23
13.14
13.17
30,210
+0.02(+0.19%)
Apr 12, 2018
13.11
13.18
13.11
13.14
66,931
-0.11(-0.80%)
Apr 11, 2018
13.25
13.31
13.23
13.25
29,872
+0.00(+0.00%)
Apr 10, 2018
13.11
13.29
13.11
13.25
84,806
+0.44(+3.46%)
Apr 09, 2018
12.82
12.97
12.78
12.81
220,502
+0.13(+1.03%)
Apr 06, 2018
12.77
12.90
12.60
12.68
428,639
-0.28(-2.15%)
Apr 05, 2018
12.93
13.01
12.92
12.95
37,358
+0.07(+0.51%)
Apr 04, 2018
12.59
12.91
12.50
12.89
46,217
+0.04(+0.32%)
Apr 03, 2018
12.81
12.89
12.75
12.85
171,203
+0.11(+0.84%)
Apr 02, 2018
12.86
12.89
12.63
12.74
45,652
-0.13(-1.02%)
Mar 29, 2018
12.87
12.87
12.87
0
+0.27(+2.15%)
Mar 28, 2018
12.65
12.71
12.56
12.60
56,442
-0.08(-0.65%)
Mar 27, 2018
12.95
12.95
12.63
12.68
131,132
-0.27(-2.09%)
Mar 26, 2018
12.86
12.97
12.77
12.95
73,902
+0.30(+2.40%)
Mar 23, 2018
12.85
12.87
12.63
12.65
84,002
-0.19(-1.47%)
Mar 22, 2018
13.04
13.06
12.83
12.84
62,651
-0.40(-3.03%)
Mar 21, 2018
13.07
13.27
13.07
13.24
98,061
+0.18(+1.38%)
Mar 20, 2018
13.04
13.08
13.00
13.06
34,810
+0.08(+0.63%)
Mar 19, 2018
13.15
13.15
12.90
12.98
72,028
-0.29(-2.22%)
Mar 16, 2018
13.21
13.31
13.21
13.27
52,743
+0.02(+0.18%)
Mar 15, 2018
13.31
13.32
13.21
13.25
75,989
-0.18(-1.34%)
Mar 14, 2018
13.48
13.54
13.38
13.43
105,008
+0.07(+0.49%)
Mar 13, 2018
13.48
13.52
13.34
13.36
82,828
-0.21(-1.57%)
Mar 12, 2018
13.54
13.59
13.52
13.58
48,496
+0.04(+0.30%)
Mar 09, 2018
13.55
13.59
13.49
13.54
86,634
-0.05(-0.36%)
Mar 08, 2018
13.77
13.77
13.53
13.59
90,979
-0.21(-1.54%)
Mar 07, 2018
13.81
13.68
13.80
53,716
-0.30(-2.15%)
Mar 06, 2018
14.05
14.13
14.03
14.10
60,052
+0.19(+1.35%)
Mar 05, 2018
13.80
13.99
13.80
13.91
107,724
+0.00(+0.00%)
Mar 02, 2018
13.82
13.94
13.64
13.91
174,952
-0.16(-1.16%)
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
.