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 (%)
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%)
Aug 01, 2019
10.64
10.66
10.27
10.28
43,105
-0.49(-4.54%)
Jul 31, 2019
10.82
10.89
10.68
10.77
158,456
-0.13(-1.20%)
Jul 30, 2019
10.94
10.94
10.84
10.90
7,864
-0.07(-0.62%)
Jul 29, 2019
10.96
11.01
10.96
10.97
7,945
-0.09(-0.82%)
Jul 26, 2019
11.03
11.06
11.02
11.06
11,802
-0.02(-0.15%)
Jul 25, 2019
11.27
11.27
11.07
11.07
16,676
-0.21(-1.86%)
Jul 24, 2019
11.31
11.31
11.26
11.28
20,258
-0.01(-0.08%)
Jul 23, 2019
11.26
11.31
11.26
11.29
41,985
+0.05(+0.47%)
Jul 22, 2019
11.28
11.28
11.24
11.24
8,641
+0.04(+0.39%)
Jul 19, 2019
11.29
11.29
11.20
11.20
9,969
-0.01(-0.12%)
Jul 18, 2019
11.17
11.22
11.16
11.21
9,746
+0.04(+0.35%)
Jul 17, 2019
11.22
11.22
11.17
11.17
11,557
-0.07(-0.61%)
Jul 16, 2019
11.14
11.27
11.14
11.24
6,534
-0.05(-0.40%)
Jul 15, 2019
11.36
11.36
11.26
11.28
5,849
-0.01(-0.08%)
Jul 12, 2019
11.26
11.30
11.25
11.29
11,917
+0.00(+0.00%)
Jul 11, 2019
11.32
11.32
11.26
11.29
10,768
-0.03(-0.23%)
Jul 10, 2019
11.38
11.38
11.30
11.32
14,916
+0.03(+0.31%)
Jul 09, 2019
11.27
11.28
11.22
11.28
19,288
-0.12(-1.03%)
Jul 08, 2019
11.35
11.46
11.35
11.40
28,049
-0.00(-0.04%)
Jul 05, 2019
11.45
11.45
11.36
11.41
16,042
-0.06(-0.55%)
Jul 03, 2019
11.47
11.47
11.46
11.47
2,750
-0.06(-0.52%)
Jul 02, 2019
11.59
11.59
11.52
11.53
26,061
-0.16(-1.41%)
Jul 01, 2019
11.70
11.75
11.65
11.69
12,123
+0.10(+0.90%)
Jun 28, 2019
11.58
11.59
11.50
11.59
32,314
+0.07(+0.61%)
Jun 27, 2019
11.48
11.54
11.47
11.52
45,623
+0.07(+0.61%)
Jun 26, 2019
11.39
11.48
11.39
11.45
90,490
+0.10(+0.86%)
Jun 25, 2019
11.48
11.48
11.35
11.35
3,040
-0.03(-0.25%)
Jun 24, 2019
11.40
11.44
11.38
11.38
15,230
+0.00(+0.00%)
Jun 21, 2019
11.35
11.40
11.35
11.38
7,333
-0.03(-0.22%)
Jun 20, 2019
11.39
11.42
11.38
11.40
2,070
+0.11(+0.99%)
Jun 19, 2019
11.29
11.34
11.25
11.29
7,087
+0.03(+0.31%)
Jun 18, 2019
11.14
11.32
11.14
11.26
19,298
+0.26(+2.33%)
Jun 17, 2019
10.94
11.04
10.94
11.00
8,821
+0.02(+0.22%)
Jun 14, 2019
11.00
11.00
10.96
10.98
7,219
-0.05(-0.41%)
Jun 13, 2019
11.07
11.07
11.00
11.02
5,315
-0.09(-0.78%)
Jun 12, 2019
11.16
11.17
11.10
11.11
16,657
-0.16(-1.39%)
Jun 11, 2019
11.31
11.31
11.23
11.27
10,433
+0.15(+1.33%)
Jun 10, 2019
11.15
11.18
11.12
11.12
4,396
-0.05(-0.46%)
Jun 07, 2019
11.10
11.18
11.10
11.17
17,647
+0.10(+0.86%)
Jun 06, 2019
11.02
11.08
11.02
11.07
8,124
-0.01(-0.08%)
Jun 05, 2019
11.11
11.11
11.01
11.08
10,253
-0.07(-0.65%)
Jun 04, 2019
11.07
11.16
11.07
11.16
9,483
+0.03(+0.26%)
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
.