Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 69.45 69.45 68.65 69.18 2,700 -0.59(-0.85%)
May 28, 2020 70.25 70.30 69.69 69.77 2,475 +0.27(+0.39%)
May 27, 2020 69.02 69.74 68.50 69.50 4,446 +0.65(+0.94%)
May 26, 2020 69.20 69.20 68.80 68.85 7,057 +2.55(+3.85%)
May 22, 2020 66.04 66.48 66.04 66.30 2,400 -1.34(-1.98%)
May 21, 2020 68.87 68.87 67.50 67.64 1,509 -1.00(-1.46%)
May 20, 2020 68.74 68.81 68.22 68.64 2,075 +1.27(+1.89%)
May 19, 2020 68.24 69.00 67.37 67.37 29,652 -0.89(-1.30%)
May 18, 2020 66.47 68.30 66.47 68.26 7,766 +4.10(+6.39%)
May 15, 2020 63.79 64.38 63.79 64.16 8,800 -0.59(-0.91%)
May 14, 2020 63.93 64.75 63.32 64.75 2,931 -0.13(-0.20%)
May 13, 2020 66.50 66.50 64.60 64.88 6,483 -0.81(-1.23%)
May 12, 2020 67.30 67.30 65.69 65.69 3,422 -0.86(-1.29%)
May 11, 2020 67.11 67.11 66.27 66.55 4,496 -0.47(-0.70%)
May 08, 2020 66.23 67.02 66.23 67.02 2,000 +2.59(+4.02%)
May 07, 2020 64.76 64.99 64.24 64.43 9,136 +0.57(+0.90%)
May 06, 2020 64.58 64.58 63.81 63.86 1,511 -0.15(-0.23%)
May 05, 2020 64.98 64.98 64.01 64.01 1,468 +0.10(+0.16%)
May 04, 2020 62.69 64.21 62.69 63.91 2,326 +1.73(+2.78%)
May 01, 2020 63.44 63.44 62.17 62.18 12,100 -3.18(-4.87%)
Apr 30, 2020 65.84 66.13 65.36 65.36 15,867 -0.68(-1.03%)
Apr 29, 2020 64.89 66.13 64.89 66.04 3,333 +2.51(+3.94%)
Apr 28, 2020 63.27 63.53 63.17 63.53 2,332 +0.32(+0.51%)
Apr 27, 2020 62.89 63.26 62.68 63.21 2,688 +0.25(+0.40%)
Apr 24, 2020 62.97 63.12 62.46 62.96 6,900 +0.41(+0.65%)
Apr 23, 2020 63.05 63.71 62.54 62.55 3,093 -0.26(-0.42%)
Apr 22, 2020 62.94 62.94 62.79 62.81 1,832 +1.43(+2.33%)
Apr 21, 2020 61.37 61.91 61.12 61.38 11,965 -2.61(-4.08%)
Apr 20, 2020 64.13 65.06 63.99 63.99 4,565 -1.53(-2.33%)
Apr 17, 2020 65.53 65.83 65.17 65.52 4,100 +1.46(+2.27%)
Apr 16, 2020 64.79 64.79 63.66 64.06 5,702 -0.92(-1.42%)
Apr 15, 2020 65.83 65.83 64.91 64.98 15,098 +58.15(+851.99%)
Apr 14, 2020 6.800 6.860 6.740 6.826 92,280 +0.27(+4.05%)
Apr 13, 2020 6.580 6.580 6.490 6.560 45,777 -0.02(-0.30%)
Apr 09, 2020 6.520 6.652 6.520 6.580 80,600 +0.06(+0.92%)
Apr 08, 2020 6.590 6.590 6.410 6.520 62,220 -0.01(-0.15%)
Apr 07, 2020 6.650 6.800 6.530 6.530 173,762 -0.02(-0.31%)
Apr 06, 2020 6.400 6.610 6.400 6.550 96,975 +0.37(+5.99%)
Apr 03, 2020 6.350 6.350 6.111 6.180 96,900 -0.17(-2.71%)
Apr 02, 2020 6.170 6.390 6.160 6.352 70,580 +0.27(+4.48%)
Apr 01, 2020 6.220 6.250 6.060 6.080 150,886 -0.21(-3.34%)
Mar 31, 2020 6.350 6.360 6.159 6.290 205,955 +0.07(+1.13%)
Mar 30, 2020 6.170 6.235 6.010 6.220 344,781 +0.30(+5.07%)
Mar 27, 2020 5.980 6.016 5.900 5.920 22,000 -0.38(-6.05%)
Mar 26, 2020 6.160 6.320 6.100 6.301 9,622 +0.22(+3.64%)
Mar 25, 2020 6.000 6.210 5.960 6.080 12,695 +0.15(+2.53%)
Mar 24, 2020 5.700 5.930 5.700 5.930 20,005 +0.50(+9.21%)
Mar 23, 2020 5.600 5.629 5.410 5.430 20,972 -0.12(-2.16%)
Mar 20, 2020 5.790 5.900 5.550 5.550 27,300 -0.10(-1.77%)
Mar 19, 2020 5.485 5.750 5.470 5.650 16,819 +0.11(+1.98%)
Mar 18, 2020 5.770 5.834 5.460 5.540 27,481 -0.59(-9.62%)
Mar 17, 2020 5.940 6.210 5.910 6.130 33,914 +0.22(+3.72%)
Mar 16, 2020 5.860 5.990 5.620 5.910 48,545 -0.61(-9.29%)
Mar 13, 2020 6.540 6.540 6.150 6.515 13,800 +0.50(+8.33%)
Mar 12, 2020 6.080 6.270 6.000 6.014 20,267 -0.68(-10.10%)
Mar 11, 2020 6.830 6.852 6.650 6.690 67,170 -0.47(-6.56%)
Mar 10, 2020 7.230 7.230 6.950 7.160 40,177 +0.38(+5.60%)
Mar 09, 2020 7.020 7.020 6.630 6.780 39,489 -0.80(-10.55%)
Mar 06, 2020 7.640 7.640 7.499 7.580 12,800 -0.12(-1.51%)
Mar 05, 2020 7.800 7.800 7.696 7.696 5,910 -0.23(-2.95%)
Mar 04, 2020 7.870 7.940 7.844 7.930 12,487 +0.17(+2.19%)
Mar 03, 2020 7.860 7.930 7.690 7.760 24,765 +0.04(+0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.