Historical Stock Prices

(ETF)
KOL 
$19.35
*  
0.10
0.52%
Get KOL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading KOL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 19.42 19.5 19.26 19.35 43,700
08/28/2014 19.39 19.39 19.25 19.25 51,261
08/27/2014 19.38 19.49 19.32 19.46 58,859
08/26/2014 19.2 19.36 19.2 19.32 53,037
08/25/2014 19.26 19.27 19.13 19.18 85,606
08/22/2014 19.55 19.58 19.26 19.27 588,931
08/21/2014 19.64 19.64 19.48 19.53 73,900
08/20/2014 19.66 19.66 19.57 19.61 82,924
08/19/2014 19.75 19.75 19.6 19.65 205,722
08/18/2014 19.5 19.73 19.5 19.58 128,696
08/15/2014 19.64 19.6799 19.406 19.5 67,066
08/14/2014 19.63 19.64 19.5501 19.62 181,838
08/13/2014 19.5 19.63 19.37 19.62 454,767
08/12/2014 19.4 19.49 19.3 19.35 244,123
08/11/2014 19.34 19.51 19.3 19.49 127,472
08/08/2014 19.15 19.27 19.11 19.24 253,558
08/07/2014 19.21 19.25 19.06 19.11 76,168
08/06/2014 19 19.1799 18.96 19.12 63,305
08/05/2014 19.19 19.29 19.0172 19.08 125,493
08/04/2014 19.12 19.3099 19.12 19.27 215,379
08/01/2014 18.77 18.9499 18.73 18.85 181,107
07/31/2014 18.93 19.03 18.68 18.74 267,555
07/30/2014 19.49 19.49 19.03 19.05 240,870
07/29/2014 19.29 19.37 19.23 19.3 225,575
07/28/2014 19.07 19.2999 19.03 19.22 232,059
07/25/2014 18.99 19.07 18.951 19.03 161,708
07/24/2014 18.72 18.99 18.72 18.96 269,534
07/23/2014 18.74 18.78 18.68 18.7 80,176
07/22/2014 18.7 18.7286 18.61 18.62 35,532
07/21/2014 18.53 18.6 18.38 18.54 366,325
07/18/2014 18.56 18.61 18.457 18.5 124,745
07/17/2014 18.57 18.6382 18.31 18.4 85,789
07/16/2014 18.6 18.75 18.52 18.71 43,858
07/15/2014 18.63 18.63 18.44 18.55 76,608
07/14/2014 18.58 18.7 18.56 18.63 42,318
07/11/2014 18.5 18.578 18.47 18.56 43,489
07/10/2014 18.57 18.6298 18.45 18.6 92,520
07/09/2014 18.71 18.81 18.6312 18.81 35,722
07/08/2014 18.76 18.77 18.6001 18.68 95,053
07/07/2014 18.9 19 18.75 18.82 76,708
07/03/2014 18.82 18.9 18.8 18.9 26,973
07/02/2014 18.74 18.8399 18.74 18.83 53,097
07/01/2014 18.78 18.9 18.68 18.72 46,738
06/30/2014 18.73 18.75 18.61 18.72 61,599
06/27/2014 18.61 18.69 18.55 18.67 55,888
06/26/2014 18.61 18.65 18.5172 18.58 105,975
06/25/2014 18.45 18.5799 18.37 18.51 119,945
06/24/2014 18.7 18.7 18.41 18.46 141,446
06/23/2014 18.78 18.8 18.671 18.68 125,709
06/20/2014 18.74 18.8 18.58 18.73 110,272
06/19/2014 18.69 18.78 18.5653 18.77 96,871
06/18/2014 18.53 18.69 18.43 18.66 44,240
06/17/2014 18.57 18.61 18.4 18.53 76,982
06/16/2014 18.64 18.64 18.4 18.55 116,531
06/13/2014 18.65 18.81 18.5301 18.69 98,876
06/12/2014 18.74 18.75 18.41 18.5 62,794
06/11/2014 18.64 18.76 18.57 18.75 62,456
06/10/2014 18.92 18.92 18.75 18.76 92,826
06/09/2014 18.95 18.96 18.86 18.93 137,779
06/06/2014 18.77 18.92 18.73 18.84 81,534
06/05/2014 18.52 18.74 18.46 18.73 74,373
06/04/2014 18.45 18.5057 18.31 18.47 83,104
06/03/2014 18.41 18.4799 18.34 18.47 89,151
06/02/2014 18.41 18.66 18.3213 18.47 108,566
05/30/2014 18.6 18.6 18.32 18.35 222,554
05/29/2014 18.65 18.69 18.59 18.67 49,742
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?