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 (%)
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%)
Sep 01, 2017
12.10
12.19
12.10
12.19
155,837
+0.15(+1.25%)
Aug 31, 2017
11.98
12.06
11.94
12.04
354,531
+0.12(+0.99%)
Aug 30, 2017
11.95
11.96
11.91
11.93
30,292
-0.03(-0.26%)
Aug 29, 2017
11.90
11.97
11.87
11.96
25,914
-0.02(-0.20%)
Aug 28, 2017
12.02
12.02
11.94
11.98
83,922
-0.02(-0.13%)
Aug 25, 2017
11.90
12.00
11.90
12.00
45,733
+0.14(+1.20%)
Aug 24, 2017
11.88
11.89
11.83
11.85
52,684
-0.04(-0.33%)
Aug 23, 2017
11.75
11.89
11.74
11.89
260,475
+0.17(+1.41%)
Aug 22, 2017
11.63
11.75
11.61
11.73
41,170
+0.14(+1.23%)
Aug 21, 2017
11.50
11.60
11.50
11.59
51,183
+0.09(+0.75%)
Aug 18, 2017
11.44
11.55
11.42
11.50
55,114
+0.08(+0.69%)
Aug 17, 2017
11.54
11.59
11.41
11.42
51,591
-0.18(-1.57%)
Aug 16, 2017
11.49
11.61
11.49
11.60
41,640
+0.21(+1.80%)
Aug 15, 2017
11.40
11.41
11.35
11.40
52,674
-0.07(-0.62%)
Aug 14, 2017
11.49
11.55
11.46
11.47
88,025
+0.03(+0.28%)
Aug 11, 2017
11.42
11.47
11.33
11.44
205,878
-0.06(-0.55%)
Aug 10, 2017
11.65
11.66
11.50
11.50
45,575
-0.19(-1.62%)
Aug 09, 2017
11.63
11.70
11.62
11.69
56,308
-0.02(-0.20%)
Aug 08, 2017
11.71
11.76
11.67
11.71
30,972
-0.02(-0.20%)
Aug 07, 2017
11.62
11.74
11.62
11.74
90,659
+0.11(+0.95%)
Aug 04, 2017
11.53
11.62
11.52
11.62
51,954
+0.19(+1.66%)
Aug 03, 2017
11.52
11.53
11.42
11.44
92,588
-0.22(-1.90%)
Aug 02, 2017
11.60
11.66
11.56
11.66
118,375
+0.09(+0.82%)
Aug 01, 2017
11.66
11.70
11.55
11.56
77,200
+0.10(+0.90%)
Jul 31, 2017
11.49
11.53
11.41
11.46
50,864
+0.12(+1.04%)
Jul 28, 2017
11.30
11.37
11.30
11.34
30,292
-0.01(-0.07%)
Jul 27, 2017
11.44
11.44
11.27
11.35
45,708
-0.10(-0.90%)
Jul 26, 2017
11.42
11.47
11.36
11.45
80,260
+0.05(+0.42%)
Jul 25, 2017
11.34
11.46
11.34
11.40
294,665
+0.19(+1.69%)
Jul 24, 2017
11.19
11.22
11.17
11.21
59,701
+0.02(+0.21%)
Jul 21, 2017
11.15
11.22
11.10
11.19
161,577
-0.24(-2.14%)
Jul 20, 2017
11.40
11.47
11.40
11.44
1,249,696
+0.02(+0.21%)
Jul 19, 2017
11.23
11.45
11.23
11.41
1,512,381
+0.28(+2.55%)
Jul 18, 2017
11.01
11.15
11.01
11.13
465,117
+0.14(+1.29%)
Jul 17, 2017
10.91
11.15
10.91
10.99
167,073
+0.02(+0.14%)
Jul 14, 2017
10.90
10.97
10.87
10.97
52,641
+0.12(+1.09%)
Jul 13, 2017
10.76
10.85
10.74
10.85
77,297
+0.07(+0.66%)
Jul 12, 2017
10.70
10.86
10.70
10.78
196,176
+0.13(+1.26%)
Jul 11, 2017
10.52
10.66
10.50
10.65
99,422
+0.13(+1.20%)
Jul 10, 2017
10.42
10.52
10.39
10.52
84,942
+0.08(+0.76%)
Jul 07, 2017
10.47
10.47
10.37
10.44
89,699
-0.03(-0.30%)
Jul 06, 2017
10.53
10.53
10.45
10.47
35,289
-0.02(-0.15%)
Jul 05, 2017
10.47
10.52
10.39
10.49
80,407
-0.09(-0.90%)
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
.