KOL: Historical Prices for MARKET VECTORS COAL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	34.91	35.44	34.72	35.30	502,300	35.30
24-Nov-09	34.88	34.88	34.15	34.65	822,700	34.65
23-Nov-09	35.62	35.84	34.65	34.75	1,145,600	34.75
20-Nov-09	34.39	34.63	33.99	34.57	356,300	34.57
19-Nov-09	35.11	35.11	34.21	34.71	333,100	34.71
18-Nov-09	36.21	36.21	35.38	35.53	400,100	35.53
17-Nov-09	35.42	35.95	35.08	35.94	721,600	35.94
16-Nov-09	35.05	35.84	34.96	35.44	601,600	35.44
13-Nov-09	33.86	34.47	33.74	34.17	300,400	34.17
12-Nov-09	34.50	34.64	33.59	33.76	325,200	33.76
11-Nov-09	34.50	35.00	34.14	34.48	433,300	34.48
10-Nov-09	33.80	34.11	33.42	33.85	553,600	33.85
9-Nov-09	33.38	34.30	33.38	34.12	426,900	34.12
6-Nov-09	32.50	33.33	32.15	32.55	320,500	32.55
5-Nov-09	32.03	32.84	32.03	32.72	421,200	32.72
4-Nov-09	32.23	32.50	31.75	31.94	749,200	31.94
3-Nov-09	30.30	31.78	30.30	31.47	516,800	31.47
2-Nov-09	30.66	31.39	30.20	31.02	819,600	31.02
30-Oct-09	31.66	31.69	29.87	30.10	598,100	30.10
29-Oct-09	30.99	31.87	30.66	31.66	381,900	31.66
28-Oct-09	31.63	31.67	30.01	30.14	789,100	30.14
27-Oct-09	32.54	32.75	31.87	32.14	334,500	32.14
26-Oct-09	33.03	33.81	32.30	32.53	272,200	32.53
23-Oct-09	33.47	33.88	32.76	32.94	276,600	32.94
22-Oct-09	32.96	33.15	32.23	33.01	530,200	33.01
21-Oct-09	32.65	34.17	32.65	33.15	778,400	33.15
20-Oct-09	33.81	33.82	32.56	33.04	531,500	33.04
19-Oct-09	32.88	33.63	32.70	33.58	462,700	33.58
16-Oct-09	32.58	32.70	32.09	32.56	252,300	32.56
15-Oct-09	32.50	33.04	32.22	32.93	195,700	32.93
14-Oct-09	32.28	32.80	32.25	32.70	315,500	32.70
13-Oct-09	31.99	31.99	31.13	31.66	204,700	31.66
12-Oct-09	31.96	32.24	31.57	31.76	116,900	31.76
9-Oct-09	31.80	32.01	31.41	31.75	236,500	31.75
8-Oct-09	31.49	32.03	31.21	31.87	384,400	31.87
7-Oct-09	30.80	31.23	30.68	31.02	261,500	31.02
6-Oct-09	31.16	31.37	30.53	31.00	470,600	31.00
5-Oct-09	29.35	30.41	29.35	30.16	369,100	30.16
2-Oct-09	28.67	29.38	28.39	29.09	415,700	29.09
1-Oct-09	30.24	30.30	29.06	29.18	734,400	29.18
30-Sep-09	30.95	31.05	29.99	30.48	301,300	30.48
29-Sep-09	30.74	31.00	30.30	30.69	291,200	30.69
28-Sep-09	30.36	30.92	29.95	30.60	302,700	30.60
25-Sep-09	30.31	30.72	29.83	30.24	301,800	30.24
24-Sep-09	31.50	31.80	30.15	30.67	394,300	30.67
23-Sep-09	32.15	32.19	31.21	31.40	307,900	31.40
22-Sep-09	32.17	32.62	31.90	32.49	319,700	32.49
21-Sep-09	31.24	31.67	30.70	31.46	209,000	31.46
18-Sep-09	32.25	32.25	31.35	31.75	188,500	31.75
17-Sep-09	32.54	32.65	31.63	32.06	362,800	32.06
16-Sep-09	31.65	32.71	31.57	32.35	647,900	32.35
15-Sep-09	30.47	31.20	30.36	31.09	339,800	31.09
14-Sep-09	29.10	30.43	28.90	30.29	416,700	30.29
11-Sep-09	29.74	30.03	29.30	29.43	248,700	29.43
10-Sep-09	29.27	29.54	28.82	29.54	152,000	29.54
9-Sep-09	28.76	29.41	28.76	29.25	190,400	29.25
8-Sep-09	28.65	29.06	28.60	28.83	456,700	28.83
4-Sep-09	27.54	28.01	27.37	27.87	189,700	27.87
3-Sep-09	26.88	27.43	26.72	27.41	665,100	27.41
2-Sep-09	26.32	26.67	26.18	26.39	403,600	26.39
1-Sep-09	27.11	27.77	26.43	26.54	849,400	26.54
31-Aug-09	27.46	27.52	27.10	27.45	460,400	27.45
28-Aug-09	28.27	28.49	27.65	28.05	231,300	28.05
27-Aug-09	28.29	28.33	27.32	28.16	439,700	28.16
26-Aug-09	28.70	28.80	28.23	28.51	243,700	28.51
25-Aug-09	29.60	29.69	28.65	28.82	345,000	28.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions