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, 2020
63.69
63.96
63.22
63.22
16,403
-0.66(-1.03%)
Apr 29, 2020
62.77
63.97
62.77
63.88
3,445
+2.42(+3.94%)
Apr 28, 2020
61.20
61.46
61.10
61.46
2,410
+0.31(+0.51%)
Apr 27, 2020
60.83
61.19
60.63
61.14
2,778
+0.24(+0.40%)
Apr 24, 2020
60.91
61.06
60.42
60.90
7,133
+0.39(+0.65%)
Apr 23, 2020
60.99
61.63
60.49
60.50
3,197
-0.25(-0.42%)
Apr 22, 2020
60.88
60.88
60.74
60.76
1,893
+1.38(+2.33%)
Apr 21, 2020
59.36
59.89
59.12
59.37
12,369
-2.52(-4.08%)
Apr 20, 2020
62.03
62.93
61.90
61.90
4,719
-1.48(-2.33%)
Apr 17, 2020
63.39
63.68
63.04
63.37
4,238
+1.41(+2.27%)
Apr 16, 2020
62.67
62.67
61.58
61.96
5,894
-0.89(-1.42%)
Apr 15, 2020
63.68
63.68
62.79
62.85
15,608
+56.25(+851.99%)
Apr 14, 2020
6.578
6.636
6.520
6.602
95,400
+0.26(+4.05%)
Apr 13, 2020
6.365
6.365
6.278
6.345
47,324
-0.02(-0.30%)
Apr 09, 2020
6.307
6.435
6.307
6.365
83,325
+0.06(+0.92%)
Apr 08, 2020
6.374
6.374
6.200
6.307
64,323
-0.01(-0.15%)
Apr 07, 2020
6.433
6.578
6.316
6.316
179,637
-0.02(-0.31%)
Apr 06, 2020
6.191
6.394
6.191
6.336
100,253
+0.36(+5.99%)
Apr 03, 2020
6.142
6.142
5.911
5.978
100,176
-0.17(-2.71%)
Apr 02, 2020
5.968
6.181
5.959
6.144
72,966
+0.26(+4.48%)
Apr 01, 2020
6.017
6.046
5.862
5.881
155,987
-0.20(-3.34%)
Mar 31, 2020
6.142
6.152
5.957
6.084
212,918
+0.07(+1.13%)
Mar 30, 2020
5.968
6.031
5.814
6.017
356,438
+0.29(+5.07%)
Mar 27, 2020
5.784
5.819
5.707
5.726
22,743
-0.37(-6.05%)
Mar 26, 2020
5.959
6.113
5.901
6.095
9,947
+0.21(+3.64%)
Mar 25, 2020
5.804
6.007
5.765
5.881
13,124
+0.15(+2.53%)
Mar 24, 2020
5.514
5.736
5.514
5.736
20,681
+0.48(+9.21%)
Mar 23, 2020
5.417
5.445
5.233
5.252
21,681
-0.12(-2.16%)
Mar 20, 2020
5.601
5.707
5.368
5.368
28,223
-0.10(-1.77%)
Mar 19, 2020
5.305
5.562
5.291
5.465
17,387
+0.11(+1.98%)
Mar 18, 2020
5.581
5.643
5.281
5.359
28,410
-0.57(-9.62%)
Mar 17, 2020
5.746
6.007
5.717
5.930
35,060
+0.21(+3.72%)
Mar 16, 2020
5.668
5.794
5.436
5.717
50,186
-0.59(-9.29%)
Mar 13, 2020
6.326
6.326
5.949
6.302
14,266
+0.48(+8.32%)
Mar 12, 2020
5.881
6.065
5.804
5.818
20,952
-0.65(-10.10%)
Mar 11, 2020
6.607
6.628
6.433
6.471
69,441
-0.45(-6.56%)
Mar 10, 2020
6.994
6.994
6.723
6.926
41,535
+0.37(+5.60%)
Mar 09, 2020
6.790
6.790
6.413
6.558
40,824
-0.77(-10.55%)
Mar 06, 2020
7.390
7.390
7.253
7.332
13,232
-0.11(-1.51%)
Mar 05, 2020
7.545
7.545
7.444
7.444
6,109
-0.23(-2.95%)
Mar 04, 2020
7.613
7.680
7.588
7.671
12,909
+0.16(+2.19%)
Mar 03, 2020
7.603
7.671
7.439
7.506
25,602
+0.04(+0.52%)
Mar 02, 2020
7.380
7.468
7.284
7.468
99,567
+0.11(+1.45%)
Feb 28, 2020
7.197
7.361
7.119
7.361
195,286
+0.03(+0.40%)
Feb 27, 2020
7.390
7.418
7.216
7.332
64,850
-0.16(-2.09%)
Feb 26, 2020
7.574
7.642
7.487
7.488
25,064
-0.06(-0.75%)
Feb 25, 2020
7.690
7.690
7.545
7.545
12,767
-0.11(-1.39%)
Feb 24, 2020
7.680
7.680
7.601
7.651
25,974
-0.31(-3.89%)
Feb 21, 2020
7.980
8.015
7.961
7.961
10,544
-0.24(-2.95%)
Feb 20, 2020
8.357
8.357
8.193
8.203
15,600
-0.15(-1.85%)
Feb 19, 2020
8.299
8.386
8.299
8.357
4,428
+0.02(+0.23%)
Feb 18, 2020
8.328
8.374
8.328
8.338
8,042
-0.04(-0.46%)
Feb 14, 2020
8.396
8.464
8.367
8.377
8,477
-0.02(-0.23%)
Feb 13, 2020
8.319
8.425
8.319
8.396
23,712
-0.03(-0.34%)
Feb 12, 2020
8.483
8.483
8.401
8.425
14,662
+0.05(+0.58%)
Feb 11, 2020
8.348
8.444
8.319
8.377
6,730
+0.09(+1.05%)
Feb 10, 2020
8.241
8.309
8.241
8.290
11,029
+0.02(+0.23%)
Feb 07, 2020
8.280
8.309
8.261
8.270
8,373
-0.17(-2.02%)
Feb 06, 2020
8.512
8.512
8.425
8.441
11,128
-0.06(-0.73%)
Feb 05, 2020
8.386
8.559
8.386
8.503
21,528
+0.16(+1.97%)
Feb 04, 2020
8.319
8.357
8.280
8.338
19,335
+0.25(+3.11%)
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
.