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 (%)
Mar 29, 2018
12.87
12.87
12.87
0
+0.27(+2.15%)
Mar 28, 2018
12.65
12.71
12.56
12.60
56,442
-0.08(-0.65%)
Mar 27, 2018
12.95
12.95
12.63
12.68
131,132
-0.27(-2.09%)
Mar 26, 2018
12.86
12.97
12.77
12.95
73,902
+0.30(+2.40%)
Mar 23, 2018
12.85
12.87
12.63
12.65
84,002
-0.19(-1.47%)
Mar 22, 2018
13.04
13.06
12.83
12.84
62,651
-0.40(-3.03%)
Mar 21, 2018
13.07
13.27
13.07
13.24
98,061
+0.18(+1.38%)
Mar 20, 2018
13.04
13.08
13.00
13.06
34,810
+0.08(+0.63%)
Mar 19, 2018
13.15
13.15
12.90
12.98
72,028
-0.29(-2.22%)
Mar 16, 2018
13.21
13.31
13.21
13.27
52,743
+0.02(+0.18%)
Mar 15, 2018
13.31
13.32
13.21
13.25
75,989
-0.18(-1.34%)
Mar 14, 2018
13.48
13.54
13.38
13.43
105,008
+0.07(+0.49%)
Mar 13, 2018
13.48
13.52
13.34
13.36
82,828
-0.21(-1.57%)
Mar 12, 2018
13.54
13.59
13.52
13.58
48,496
+0.04(+0.30%)
Mar 09, 2018
13.55
13.59
13.49
13.54
86,634
-0.05(-0.36%)
Mar 08, 2018
13.77
13.77
13.53
13.59
90,979
-0.21(-1.54%)
Mar 07, 2018
13.81
13.68
13.80
53,716
-0.30(-2.15%)
Mar 06, 2018
14.05
14.13
14.03
14.10
60,052
+0.19(+1.35%)
Mar 05, 2018
13.80
13.99
13.80
13.91
107,724
+0.00(+0.00%)
Mar 02, 2018
13.82
13.94
13.64
13.91
174,952
-0.16(-1.16%)
Mar 01, 2018
14.17
14.27
13.96
14.08
79,652
-0.05(-0.35%)
Feb 28, 2018
14.43
14.43
14.13
14.13
712,757
-0.18(-1.26%)
Feb 27, 2018
14.51
14.51
14.31
14.31
94,031
-0.48(-3.27%)
Feb 26, 2018
14.77
14.85
14.67
14.79
107,261
+0.06(+0.39%)
Feb 23, 2018
14.61
14.73
14.58
14.73
81,094
+0.28(+1.93%)
Feb 22, 2018
14.45
56,710
+0.18(+1.26%)
Feb 21, 2018
14.38
14.54
14.27
14.27
64,189
-0.02(-0.17%)
Feb 20, 2018
14.34
14.43
14.26
14.30
192,865
-0.34(-2.30%)
Feb 16, 2018
14.63
14.63
14.63
0
-0.10(-0.67%)
Feb 15, 2018
14.66
14.75
14.60
14.73
169,394
+0.23(+1.58%)
Feb 14, 2018
13.99
14.50
13.99
14.50
138,436
+0.36(+2.55%)
Feb 13, 2018
13.90
14.17
13.90
14.14
142,568
+0.24(+1.71%)
Feb 12, 2018
13.73
14.02
13.70
13.90
190,619
+0.26(+1.92%)
Feb 09, 2018
13.62
13.74
13.22
13.64
230,712
+0.12(+0.91%)
Feb 08, 2018
14.04
14.13
13.50
13.52
339,489
-0.53(-3.79%)
Feb 07, 2018
14.25
14.25
14.04
14.05
88,890
-0.46(-3.16%)
Feb 06, 2018
13.96
14.58
13.93
14.51
209,678
+0.12(+0.85%)
Feb 05, 2018
14.64
14.79
14.21
14.39
249,116
-0.38(-2.55%)
Feb 02, 2018
14.93
14.99
14.76
14.76
260,865
-0.03(-0.22%)
Feb 01, 2018
14.80
14.89
14.75
14.80
72,250
-0.06(-0.39%)
Jan 31, 2018
14.91
14.95
14.76
14.86
416,141
+0.00(+0.00%)
Jan 30, 2018
14.90
14.99
14.81
14.86
160,990
-0.21(-1.41%)
Jan 29, 2018
15.09
15.15
15.07
15.07
124,924
+0.13(+0.88%)
Jan 26, 2018
14.90
14.95
14.86
14.94
57,457
+0.13(+0.89%)
Jan 25, 2018
14.82
14.91
14.77
14.81
82,684
+0.07(+0.50%)
Jan 24, 2018
14.67
14.77
14.66
14.73
83,395
+0.15(+1.01%)
Jan 23, 2018
14.58
14.58
14.48
14.58
58,218
+0.03(+0.22%)
Jan 22, 2018
14.47
14.58
14.45
14.55
97,253
+0.24(+1.66%)
Jan 19, 2018
14.26
14.34
14.24
14.31
93,300
+0.07(+0.46%)
Jan 18, 2018
14.33
14.33
14.22
14.25
83,219
-0.11(-0.74%)
Jan 17, 2018
14.27
14.40
14.24
14.36
114,190
+0.07(+0.52%)
Jan 16, 2018
14.54
14.54
14.27
14.28
267,569
-0.27(-1.86%)
Jan 12, 2018
14.55
14.55
14.55
0
+0.13(+0.91%)
Jan 11, 2018
14.19
14.42
14.18
14.42
176,419
+0.26(+1.85%)
Jan 10, 2018
14.16
14.16
14.16
234,491
-0.00(-0.00%)
Jan 09, 2018
14.31
14.31
14.12
14.16
363,789
-0.03(-0.23%)
Jan 08, 2018
14.05
14.19
14.04
14.19
354,594
+0.35(+2.55%)
Jan 05, 2018
13.75
13.84
13.70
13.84
825,187
+0.34(+2.55%)
Jan 04, 2018
13.45
13.53
13.45
13.49
74,705
+0.11(+0.86%)
Jan 03, 2018
13.36
13.43
13.36
13.38
64,566
+0.02(+0.12%)
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
.