Market Vectors Coal ETF Historical Stock Prices

(ETF)
KOL 
$13.33
*  
0.01
0.08%
Get KOL Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading KOL now


Community Rating:
View:    KOL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.37  13.38  13.30  13.33 33,925
05/21/2015 13.32 13.38 13.3 13.33 33,925
05/20/2015 13.3 13.41 13.24 13.32 94,647
05/19/2015 13.43 13.43 13.28 13.29 95,644
05/18/2015 13.55 13.57 13.43 13.47 62,643
05/15/2015 13.61 13.71 13.58 13.69 36,059
05/14/2015 13.59 13.68 13.59 13.61 149,744
05/13/2015 13.64 13.6647 13.53 13.53 31,987
05/12/2015 13.54 13.63 13.54 13.57 18,890
05/11/2015 13.61 13.67 13.55 13.57 13,710
05/08/2015 13.63 13.68 13.55 13.68 18,247
05/07/2015 13.43 13.44 13.35 13.4 28,462
05/06/2015 13.73 13.74 13.49 13.53 71,106
05/05/2015 13.8 13.86 13.71 13.71 68,409
05/04/2015 13.79 13.91 13.79 13.89 107,192
05/01/2015 13.67 13.73 13.6 13.69 30,007
04/30/2015 13.69 13.7 13.52 13.67 29,165
04/29/2015 13.62 13.8 13.56 13.79 69,829
04/28/2015 13.81 13.822 13.74 13.75 49,898
04/27/2015 13.79 13.87 13.73 13.77 46,603
04/24/2015 13.88 13.88 13.7401 13.79 25,477
04/23/2015 13.67 13.84 13.67 13.78 20,507
04/22/2015 13.71 13.73 13.611 13.67 84,639
04/21/2015 13.73 13.76 13.55 13.59 74,278
04/20/2015 13.76 13.818 13.7 13.76 59,111
04/17/2015 13.82 13.8545 13.79 13.83 39,208
04/16/2015 13.96 14.0999 13.93 14.02 120,191
04/15/2015 13.71 13.9596 13.71 13.9 32,233
04/14/2015 13.77 13.8 13.67 13.8 74,837
04/13/2015 13.9 13.91 13.77 13.81 58,949
04/10/2015 14 14.06 13.9444 14 34,725
04/09/2015 13.99 14.1 13.97 14.1 45,095
04/08/2015 13.97 14 13.87 13.94 56,465
04/07/2015 13.65 13.83 13.65 13.69 100,318
04/06/2015 13.56 13.64 13.56 13.6 40,459
04/02/2015 13.34 13.49 13.34 13.48 28,564
04/01/2015 13.3 13.32 13.241 13.29 46,017
03/31/2015 13.28 13.3 13.2 13.28 29,285
03/30/2015 13.2 13.415 13.2 13.38 60,403
03/27/2015 13.18 13.21 13.07 13.14 17,891
03/26/2015 13.37 13.4 13.174 13.18 15,576
03/25/2015 13.52 13.52 13.3001 13.31 31,137
03/24/2015 13.52 13.57 13.5 13.56 65,080
03/23/2015 13.5 13.6 13.49 13.58 33,103
03/20/2015 13.41 13.5 13.41 13.5 22,318
03/19/2015 13.42 13.44 13.31 13.37 18,135
03/18/2015 13.13 13.511 13.09 13.5 65,512
03/17/2015 13.03 13.15 13.015 13.15 48,210
03/16/2015 13.02 13.14 12.95 13.04 31,458
03/13/2015 13.17 13.183 12.95 13 78,519
03/12/2015 13.25 13.33 13.15 13.17 59,472
03/11/2015 13.16 13.19 13.05 13.18 83,859
03/10/2015 13.33 13.39 13.14 13.18 167,665
03/09/2015 13.65 13.66 13.4823 13.52 101,715
03/06/2015 13.89 13.89 13.62 13.66 132,681
03/05/2015 14 14.02 13.88 13.92 117,676
03/04/2015 14.26 14.3 14.01 14.06 162,254
03/03/2015 14.42 14.42 14.31 14.33 63,150
03/02/2015 14.49 14.49 14.4 14.44 108,604
02/27/2015 14.43 14.4699 14.384 14.4 151,016
02/26/2015 14.61 14.614 14.34 14.35 132,806
02/25/2015 14.55 14.66 14.52 14.54 593,340
02/24/2015 14.26 14.5 14.24 14.48 434,158
02/23/2015 14.21 14.34 14.1101 14.19 35,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?