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 (%)
Apr 30, 2019
11.90
11.90
11.80
11.82
167,892
-0.14(-1.15%)
Apr 29, 2019
11.94
11.96
11.92
11.96
5,385
-0.02(-0.16%)
Apr 26, 2019
11.95
11.99
11.93
11.98
13,407
+0.05(+0.44%)
Apr 25, 2019
12.01
12.01
11.91
11.93
5,516
-0.11(-0.94%)
Apr 24, 2019
12.10
12.10
12.00
12.04
6,539
-0.16(-1.29%)
Apr 23, 2019
12.15
12.21
12.11
12.20
37,306
+0.12(+1.01%)
Apr 22, 2019
11.90
12.08
11.90
12.08
43,502
+0.07(+0.58%)
Apr 18, 2019
11.99
12.03
11.99
12.01
24,293
-0.04(-0.36%)
Apr 17, 2019
12.02
12.11
12.02
12.05
16,337
+0.06(+0.47%)
Apr 16, 2019
11.92
12.00
11.92
11.99
6,347
+0.07(+0.55%)
Apr 15, 2019
11.91
11.93
11.89
11.93
6,297
-0.06(-0.51%)
Apr 12, 2019
11.95
12.00
11.95
11.99
6,302
+0.18(+1.55%)
Apr 11, 2019
11.83
11.85
11.77
11.81
5,286
-0.12(-1.02%)
Apr 10, 2019
11.92
11.95
11.89
11.93
8,884
+0.08(+0.66%)
Apr 09, 2019
11.92
11.92
11.84
11.85
1,976
-0.10(-0.80%)
Apr 08, 2019
11.85
11.95
11.85
11.95
8,600
+0.03(+0.22%)
Apr 05, 2019
11.86
11.96
11.86
11.92
7,104
-0.03(-0.29%)
Apr 04, 2019
11.90
11.96
11.89
11.96
7,553
-0.04(-0.36%)
Apr 03, 2019
12.04
12.12
12.00
12.00
11,506
+0.03(+0.22%)
Apr 02, 2019
11.97
11.99
11.92
11.97
9,990
-0.04(-0.36%)
Apr 01, 2019
11.96
12.03
11.96
12.02
14,551
+0.21(+1.77%)
Mar 29, 2019
11.79
11.81
11.76
11.81
10,657
+0.06(+0.50%)
Mar 28, 2019
11.72
11.75
11.70
11.75
27,302
+0.07(+0.62%)
Mar 27, 2019
11.74
11.74
11.63
11.68
28,553
-0.17(-1.47%)
Mar 26, 2019
11.78
11.87
11.78
11.85
3,466
+0.07(+0.59%)
Mar 25, 2019
11.72
11.78
11.72
11.78
5,266
-0.08(-0.68%)
Mar 22, 2019
11.96
11.96
11.85
11.86
18,907
-0.25(-2.08%)
Mar 21, 2019
11.98
12.13
11.98
12.11
13,983
+0.06(+0.47%)
Mar 20, 2019
11.95
12.10
11.92
12.06
9,812
+0.05(+0.40%)
Mar 19, 2019
12.02
12.05
11.99
12.01
17,164
+0.00(+0.00%)
Mar 18, 2019
11.89
12.01
11.89
12.01
15,175
+0.11(+0.89%)
Mar 15, 2019
11.87
11.95
11.80
11.90
14,896
+0.01(+0.08%)
Mar 14, 2019
11.90
11.90
11.87
11.89
5,580
-0.06(-0.53%)
Mar 13, 2019
11.87
11.96
11.87
11.96
7,482
+0.12(+1.03%)
Mar 12, 2019
11.82
11.85
11.80
11.83
26,056
-0.03(-0.29%)
Mar 11, 2019
11.74
11.88
11.74
11.87
64,168
+0.16(+1.34%)
Mar 08, 2019
11.69
11.72
11.69
11.71
11,344
-0.18(-1.54%)
Mar 07, 2019
12.00
12.00
11.86
11.89
31,995
-0.11(-0.94%)
Mar 06, 2019
12.11
12.11
12.00
12.01
8,319
-0.11(-0.89%)
Mar 05, 2019
12.09
12.12
12.05
12.12
23,456
+0.01(+0.09%)
Mar 04, 2019
12.11
12.19
12.01
12.10
26,868
+0.07(+0.58%)
Mar 01, 2019
12.13
12.13
11.97
12.03
6,187
-0.01(-0.07%)
Feb 28, 2019
12.10
12.10
12.00
12.04
82,736
-0.16(-1.29%)
Feb 27, 2019
12.26
12.26
12.20
12.20
5,352
-0.06(-0.52%)
Feb 26, 2019
12.23
12.28
12.23
12.26
4,948
-0.01(-0.05%)
Feb 25, 2019
12.29
12.31
12.26
12.27
12,546
+0.00(+0.00%)
Feb 22, 2019
12.25
12.32
12.23
12.27
11,344
+0.10(+0.79%)
Feb 21, 2019
12.21
12.22
12.14
12.17
11,260
-0.01(-0.07%)
Feb 20, 2019
12.08
12.20
12.08
12.18
15,437
+0.10(+0.79%)
Feb 19, 2019
11.89
12.10
11.89
12.09
14,081
+0.17(+1.46%)
Feb 15, 2019
11.91
11.94
11.89
11.91
15,813
-0.03(-0.22%)
Feb 14, 2019
11.84
11.94
11.84
11.94
17,741
+0.05(+0.44%)
Feb 13, 2019
11.93
11.97
11.86
11.89
16,432
-0.02(-0.15%)
Feb 12, 2019
11.91
11.92
11.86
11.90
22,657
+0.10(+0.89%)
Feb 11, 2019
11.87
11.87
11.79
11.80
9,483
-0.08(-0.66%)
Feb 08, 2019
11.96
11.96
11.86
11.88
19,365
-0.25(-2.09%)
Feb 07, 2019
12.16
12.21
12.05
12.13
16,199
-0.11(-0.93%)
Feb 06, 2019
12.40
12.40
12.21
12.24
14,635
-0.20(-1.61%)
Feb 05, 2019
12.35
12.47
12.35
12.44
13,354
+0.07(+0.56%)
Feb 04, 2019
12.25
12.37
12.25
12.37
28,883
+0.05(+0.43%)
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
.