Historical Stock Prices

(ETF)
KOL 
$11.24
*  
0.01
0.09%
Get KOL Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 11.25 11.31 11.24 11.24 56,057
07/01/2015 11.43 11.48 11.19 11.23 436,027
06/30/2015 11.54 11.58 11.36 11.38 156,831
06/29/2015 11.4 11.61 11.31 11.48 203,125
06/26/2015 11.58 11.6 11.465 11.53 104,316
06/25/2015 11.86 11.86 11.68 11.71 66,144
06/24/2015 11.98 12.02 11.8904 11.92 122,106
06/23/2015 11.9 12 11.9 11.98 53,262
06/22/2015 11.91 11.95 11.85 11.85 41,101
06/19/2015 11.9 11.94 11.84 11.87 36,482
06/18/2015 12 12.0499 11.95 11.97 35,784
06/17/2015 11.95 12.01 11.85 12 39,185
06/16/2015 11.89 12.01 11.89 11.98 41,955
06/15/2015 12.1 12.1 11.99 12.01 141,460
06/12/2015 12.3 12.3036 12.17 12.2 89,551
06/11/2015 12.47 12.47 12.28 12.32 65,500
06/10/2015 12.51 12.56 12.44 12.45 122,838
06/09/2015 12.4 12.5199 12.4 12.42 141,967
06/08/2015 12.45 12.5299 12.3679 12.39 38,326
06/05/2015 12.55 12.615 12.49 12.5 78,077
06/04/2015 12.71 12.73 12.56 12.57 127,188
06/03/2015 12.9 12.98 12.83 12.84 128,847
06/02/2015 12.62 12.8399 12.62 12.76 83,210
06/01/2015 12.68 12.68 12.57 12.61 72,010
05/29/2015 12.7 12.74 12.64 12.64 47,935
05/28/2015 12.83 12.83 12.65 12.7599 73,486
05/27/2015 13.03 13.06 12.98 13.03 39,756
05/26/2015 13.28 13.28 13.02 13.05 67,281
05/22/2015 13.38 13.4247 13.33 13.36 57,566
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
*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?