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 (%)
Nov 30, 2020
88.95
88.95
86.77
86.80
12,140
-2.75(-3.07%)
Nov 27, 2020
89.39
89.86
89.39
89.55
2,687
+1.21(+1.37%)
Nov 25, 2020
88.28
88.34
87.96
88.34
3,928
+1.65(+1.90%)
Nov 24, 2020
85.59
86.73
85.59
86.70
6,717
+2.75(+3.28%)
Nov 23, 2020
83.31
84.21
83.31
83.94
7,637
+1.76(+2.14%)
Nov 20, 2020
82.22
82.22
81.84
82.18
4,755
+0.10(+0.12%)
Nov 19, 2020
82.05
82.08
81.62
82.08
2,815
+0.24(+0.30%)
Nov 18, 2020
82.29
82.66
81.74
81.84
2,370
+0.04(+0.05%)
Nov 17, 2020
81.55
82.02
81.55
81.80
5,426
+0.67(+0.83%)
Nov 16, 2020
80.29
81.22
80.29
81.13
9,614
+2.06(+2.61%)
Nov 13, 2020
78.06
79.06
78.06
79.06
2,377
+0.99(+1.27%)
Nov 12, 2020
78.35
79.12
77.87
78.07
4,013
-1.44(-1.81%)
Nov 11, 2020
78.64
79.51
78.64
79.51
4,253
+1.25(+1.59%)
Nov 10, 2020
78.35
78.66
78.26
78.26
5,467
-0.06(-0.07%)
Nov 09, 2020
79.39
79.84
78.32
78.32
28,983
+1.79(+2.34%)
Nov 06, 2020
75.36
76.53
75.36
76.53
11,682
+1.13(+1.50%)
Nov 05, 2020
74.48
75.55
74.48
75.40
31,778
+1.25(+1.68%)
Nov 04, 2020
74.93
74.93
73.82
74.15
47,595
-0.05(-0.07%)
Nov 03, 2020
74.09
74.48
73.54
74.20
60,009
+2.15(+2.99%)
Nov 02, 2020
71.61
72.06
71.40
72.05
23,325
+1.19(+1.69%)
Oct 30, 2020
70.93
71.37
70.47
70.85
9,200
+0.05(+0.07%)
Oct 29, 2020
69.92
71.15
69.57
70.80
36,795
+0.35(+0.49%)
Oct 28, 2020
71.48
71.50
70.46
70.46
6,623
-2.49(-3.41%)
Oct 27, 2020
73.51
73.51
72.78
72.95
3,396
-0.85(-1.15%)
Oct 26, 2020
74.37
74.37
73.64
73.79
10,412
-1.11(-1.48%)
Oct 23, 2020
74.46
74.91
74.39
74.90
27,085
+0.24(+0.32%)
Oct 22, 2020
74.76
74.76
73.88
74.66
39,763
-0.34(-0.46%)
Oct 21, 2020
75.22
75.38
74.90
75.00
17,602
+0.24(+0.32%)
Oct 20, 2020
74.64
75.09
74.48
74.76
2,681
+0.66(+0.89%)
Oct 19, 2020
75.01
75.04
74.10
74.10
4,484
-0.57(-0.77%)
Oct 16, 2020
74.80
74.97
73.88
74.68
20,055
+0.36(+0.48%)
Oct 15, 2020
74.61
74.61
73.60
74.32
35,393
-0.64(-0.85%)
Oct 14, 2020
74.92
74.96
74.71
74.96
4,927
+0.21(+0.28%)
Oct 13, 2020
74.87
74.87
74.68
74.74
2,378
-1.02(-1.34%)
Oct 12, 2020
75.77
76.03
75.53
75.76
2,022
-0.16(-0.22%)
Oct 09, 2020
76.10
76.10
75.92
75.92
1,964
+0.38(+0.50%)
Oct 08, 2020
75.68
75.68
75.50
75.55
1,452
+0.01(+0.01%)
Oct 07, 2020
75.51
75.54
75.51
75.54
651
+0.36(+0.48%)
Oct 06, 2020
76.50
76.50
75.10
75.18
1,771
-0.64(-0.85%)
Oct 05, 2020
75.65
76.01
75.65
75.82
4,088
-0.06(-0.08%)
Oct 02, 2020
74.72
76.28
74.72
75.88
2,894
-0.28(-0.37%)
Oct 01, 2020
75.75
76.25
75.72
76.17
1,453
+0.80(+1.07%)
Sep 30, 2020
75.38
75.87
75.36
75.36
1,566
-0.19(-0.25%)
Sep 29, 2020
75.26
75.72
75.24
75.55
2,167
-0.08(-0.11%)
Sep 28, 2020
75.63
75.72
75.63
75.63
1,821
+1.06(+1.43%)
Sep 25, 2020
74.48
74.57
74.48
74.57
413
+0.82(+1.12%)
Sep 24, 2020
73.50
73.86
73.32
73.74
3,549
-0.09(-0.12%)
Sep 23, 2020
74.58
74.58
73.79
73.83
2,458
-1.84(-2.43%)
Sep 22, 2020
75.73
75.90
75.29
75.67
3,602
-0.11(-0.14%)
Sep 21, 2020
75.30
75.88
75.30
75.78
3,610
-1.90(-2.45%)
Sep 18, 2020
77.18
77.89
77.18
77.68
3,618
+1.16(+1.52%)
Sep 17, 2020
75.28
76.52
75.28
76.52
1,772
+0.27(+0.35%)
Sep 16, 2020
76.04
76.66
76.01
76.25
5,490
-0.32(-0.42%)
Sep 15, 2020
76.62
76.62
76.14
76.57
4,182
+1.49(+1.99%)
Sep 14, 2020
74.52
75.08
74.48
75.08
3,028
+2.02(+2.77%)
Sep 11, 2020
73.09
73.34
72.90
73.06
1,964
+2.27(+3.20%)
Sep 10, 2020
72.03
72.14
70.79
70.79
2,539
-2.23(-3.06%)
Sep 09, 2020
72.56
73.02
72.56
73.02
2,493
+0.96(+1.33%)
Sep 08, 2020
72.16
72.57
71.80
72.06
4,934
-0.12(-0.16%)
Sep 04, 2020
71.87
72.18
70.90
72.18
1,757
+0.46(+0.65%)
Sep 03, 2020
72.24
72.24
71.42
71.72
3,660
-1.22(-1.68%)
Sep 02, 2020
72.62
72.94
72.40
72.94
2,978
+0.39(+0.54%)
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
.