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 (%)
Jul 31, 2018
13.32
13.45
13.32
13.38
65,335
-0.08(-0.61%)
Jul 30, 2018
13.52
13.54
13.43
13.46
11,073
-0.03(-0.24%)
Jul 27, 2018
13.51
13.58
13.43
13.49
16,720
+0.15(+1.11%)
Jul 26, 2018
13.32
13.39
13.29
13.35
28,012
-0.04(-0.31%)
Jul 25, 2018
13.24
13.39
13.21
13.39
17,921
+0.23(+1.74%)
Jul 24, 2018
13.07
13.25
13.07
13.16
34,176
+0.34(+2.62%)
Jul 23, 2018
12.81
12.86
12.80
12.82
63,359
+0.00(+0.00%)
Jul 20, 2018
12.70
12.85
12.70
12.82
38,267
+0.03(+0.26%)
Jul 19, 2018
12.76
12.84
12.74
12.79
15,043
-0.17(-1.33%)
Jul 18, 2018
12.83
12.97
12.83
12.96
47,400
+0.12(+0.96%)
Jul 17, 2018
12.69
12.85
12.69
12.84
138,922
+0.08(+0.64%)
Jul 16, 2018
12.81
12.82
12.71
12.76
1,526,434
-0.11(-0.89%)
Jul 13, 2018
12.93
12.93
12.82
12.87
27,510
-0.16(-1.19%)
Jul 12, 2018
12.98
13.04
12.92
13.03
16,342
+0.11(+0.89%)
Jul 11, 2018
12.99
13.04
12.89
12.91
50,223
-0.27(-2.05%)
Jul 10, 2018
13.12
13.19
13.12
13.18
15,890
+0.00(+0.00%)
Jul 09, 2018
13.13
13.19
13.10
13.18
39,618
+0.11(+0.81%)
Jul 06, 2018
12.91
13.09
12.91
13.08
28,821
+0.15(+1.14%)
Jul 05, 2018
12.91
12.94
12.85
12.93
44,665
+0.15(+1.15%)
Jul 03, 2018
12.78
12.78
12.78
0
-0.01(-0.06%)
Jul 02, 2018
12.83
12.83
12.69
12.79
77,395
-0.14(-1.08%)
Jun 29, 2018
12.95
12.93
181,339
+0.29(+2.30%)
Jun 28, 2018
12.59
12.65
12.56
12.64
39,175
+0.02(+0.16%)
Jun 27, 2018
12.84
12.89
12.62
12.62
67,736
-0.33(-2.53%)
Jun 26, 2018
12.92
13.02
12.92
12.95
33,072
-0.11(-0.88%)
Jun 25, 2018
13.25
13.25
12.98
13.06
69,033
-0.32(-2.39%)
Jun 22, 2018
13.45
13.45
13.37
13.38
32,494
+0.07(+0.55%)
Jun 21, 2018
13.50
13.50
13.30
13.31
17,319
-0.16(-1.22%)
Jun 20, 2018
13.56
13.56
13.43
13.47
145,027
+0.02(+0.18%)
Jun 19, 2018
13.33
13.48
13.20
13.45
72,070
-0.25(-1.80%)
Jun 18, 2018
13.72
13.72
13.58
13.69
73,558
-0.17(-1.24%)
Jun 15, 2018
14.07
13.75
13.86
117,356
-0.20(-1.46%)
Jun 14, 2018
14.21
14.21
14.04
14.07
46,608
-0.04(-0.29%)
Jun 13, 2018
14.16
14.20
14.09
14.11
32,825
-0.07(-0.52%)
Jun 12, 2018
14.30
14.30
14.16
14.18
174,475
-0.04(-0.29%)
Jun 11, 2018
14.22
14.28
14.18
14.22
1,535,580
+0.05(+0.35%)
Jun 08, 2018
14.23
14.23
14.10
14.17
91,160
-0.11(-0.80%)
Jun 07, 2018
14.30
14.38
14.19
14.29
168,713
-0.06(-0.40%)
Jun 06, 2018
14.36
14.35
45,403
+0.16(+1.10%)
Jun 05, 2018
14.03
14.19
14.03
14.19
68,940
+0.16(+1.17%)
Jun 04, 2018
13.98
14.08
13.98
14.03
30,019
+0.16(+1.18%)
Jun 01, 2018
13.71
13.90
13.71
13.86
126,170
+0.26(+1.93%)
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%)
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
.