Historical Stock Prices

(ETF)
KOLD 
$28.78
*  
1.14
4.12%
Get KOLD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KOLD 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 28.4 29.76 27.6577 28.78 22,079
12/01/2016 29.09 29.1936 27.58 27.64 30,510
11/30/2016 30.69 31.16 30.52 30.7985 26,392
11/29/2016 31.161 31.96 30.76 31.04 31,515
11/28/2016 31.56 31.9 30.71 30.84 20,641
11/25/2016 34.4 34.4 33.2 33.58 13,616
11/23/2016 36.9 36.9 34.3718 35.08 16,482
11/22/2016 36 37 35.5 36.94 9,896
11/21/2016 37.27 37.3152 36.21 36.26 14,441
11/18/2016 39.58 39.86 38.98 39.29 4,948
11/17/2016 42.2 42.8186 41.4632 42.42 7,851
11/16/2016 40.95 41.85 40.9 40.9 1,776
11/15/2016 39.85 42.3635 39.59 41.99 10,890
11/14/2016 40.45 41.23 40 40.86 8,616
11/11/2016 43.25 43.52 42.25 43.26 6,233
11/10/2016 45.42 46.02 43.8692 43.8692 15,551
11/09/2016 46.96 47.3 41.73 43.24 24,301
11/08/2016 43.1 45.53 42.7259 45.35 18,286
11/07/2016 39.73 40.9 39.7 39.76 1,462
11/04/2016 40.9 41.4 40.31 40.8 6,381
11/03/2016 40.55 41 39.44 41 12,434
11/02/2016 39.28 40.23 38.4045 40.23 15,796
11/01/2016 37.66 38.21 36.87 38.06 14,193
10/31/2016 32.93 35.3 32.93 35.26 13,108
10/28/2016 33.96 34.19 33.29 33.5 8,610
10/27/2016 35.275 35.7 33.92 34.12 21,221
10/26/2016 34.21 36.64 34.04 35 21,367
10/25/2016 31.8 32.94 31.2001 32.72 49,097
10/24/2016 29.85 30.5 29.85 30.21 11,018
10/21/2016 29.12 29.818 29.12 29.74 21,427
10/20/2016 28.7 29.1956 28.34 28.46 11,689
10/19/2016 28.39 28.57 28.11 28.3567 24,591
10/18/2016 27.25 27.6 26.861 27.46 23,374
10/17/2016 28.03 28.274 27.74 27.74 13,306
10/14/2016 27.6 27.8 27.5613 27.6872 13,805
10/13/2016 29.23 29.9 26.98 27.32 76,899
10/12/2016 29.02 29.33 28.64 29.14 24,350
10/11/2016 28.99 29.3199 28.6029 29.03 66,426
10/10/2016 29.4756 29.4756 28.25 28.5 45,154
10/07/2016 32.1 32.14 29.352 30.02 81,105
10/06/2016 33.26 34.15 32.5 33.0769 35,330
10/05/2016 35.31 35.31 32.81 33.2 5,012
10/04/2016 36.7 36.78 34.36 34.5 10,584
10/03/2016 37 37.25 36.07 36.07 6,817
09/30/2016 35.31 36.56 35.31 36.14 23,383
09/29/2016 35 35 34.08 34.8 8,039
09/28/2016 34.71 35.25 34.12 34.14 14,491
09/27/2016 33.22 33.23 32.77 32.98 50,982
09/26/2016 33.35 33.35 32.5293 32.6 20,177
09/23/2016 32.77 34.22 32.77 33.5 11,918
09/22/2016 31.38 33.0404 31.25 33 26,753
09/21/2016 31.6 32.0156 31.2001 31.48 21,975
09/20/2016 32.62 32.74 31.37 31.64 34,461
09/19/2016 34.6 34.89 34.3 34.326 17,437
09/16/2016 35.1 35.23 33.64 33.7891 51,025
09/15/2016 35.98 36.1 34 34.63 40,495
09/14/2016 34.26 35.84 34.12 35.04 30,327
09/13/2016 34.42 35.31 34.39 34.72 29,377
09/12/2016 35.43 35.43 34.63 35.2 38,838
09/09/2016 36.06 37.54 36.05 37.54 6,629
09/08/2016 38.5 38.5 36.16 36.7 44,907
09/07/2016 38.4 39.636 38.4 39.2995 4,423
09/06/2016 38.07 38.76 38.05 38.4 21,901
09/02/2016 36.89 37.439 36.5 37.38 41,192
*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?