KOL Historical Prices | Market Vectors Coal ETF Stock

Dow

0.06% Nasdaq

0.01%

Market Vectors Coal ETF (KOL)

-NYSEArca

21.20 0.16(0.75%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Dec 1, 2011	36.60	37.39	31.27	31.41	193,500	30.88
Nov 1, 2011	36.22	39.85	32.15	36.94	242,100	36.32
Oct 3, 2011	29.60	40.90	27.42	37.95	363,300	37.31
Sep 1, 2011	41.96	42.30	30.28	30.36	372,000	29.85
Aug 1, 2011	49.51	49.75	36.64	41.81	472,800	41.10
Jul 1, 2011	47.18	50.62	46.53	48.70	297,100	47.88
Jun 1, 2011	48.80	49.10	43.89	47.45	363,500	46.65
May 2, 2011	51.36	51.69	45.91	49.09	753,600	48.26
Apr 1, 2011	51.21	51.87	47.60	51.02	765,800	50.16
Mar 1, 2011	47.76	50.91	45.17	50.72	845,800	49.86
Feb 1, 2011	47.17	48.11	45.24	47.58	493,800	46.78
Jan 3, 2011	48.18	49.80	45.16	46.66	598,100	45.87
Dec 23, 2010	0.194 Dividend
Dec 1, 2010	43.74	47.52	43.74	47.24	453,400	46.44
Nov 1, 2010	40.15	44.25	39.80	42.55	366,600	41.66
Oct 1, 2010	37.99	41.25	37.53	39.70	236,500	38.87
Sep 1, 2010	32.83	37.88	32.83	37.39	232,600	36.61
Aug 2, 2010	34.55	35.62	31.13	32.19	280,800	31.51
Jul 1, 2010	29.82	34.51	28.99	33.69	197,600	32.98
Jun 1, 2010	31.73	34.69	29.40	29.81	306,000	29.18
May 3, 2010	37.35	37.52	28.35	32.21	566,000	31.53
Apr 1, 2010	38.29	40.65	37.21	37.36	341,100	36.58
Mar 1, 2010	35.75	38.82	35.51	37.71	478,600	36.92
Feb 1, 2010	32.96	35.67	30.69	35.25	637,300	34.51
Jan 4, 2010	36.82	41.55	32.33	32.85	893,400	32.16
Dec 23, 2009	0.308 Dividend
Dec 1, 2009	34.92	37.00	33.09	36.12	417,800	35.36
Nov 2, 2009	30.66	36.21	30.20	34.06	555,600	33.06
Oct 1, 2009	30.24	34.17	28.39	30.10	432,300	29.21
Sep 1, 2009	27.11	32.71	26.18	30.48	373,300	29.58
Aug 3, 2009	28.14	29.84	25.81	27.45	379,500	26.64
Jul 1, 2009	23.56	27.64	20.84	27.57	386,600	26.76
Jun 1, 2009	25.49	27.16	20.70	23.13	549,400	22.45
May 1, 2009	17.51	24.30	17.51	23.97	585,400	23.26
Apr 1, 2009	13.96	17.98	13.26	17.71	234,100	17.19
Mar 2, 2009	12.01	15.50	10.88	13.64	272,100	13.24
Feb 2, 2009	13.24	16.22	12.00	12.45	261,800	12.08
Jan 2, 2009	15.74	17.99	12.51	13.49	409,700	13.09
Dec 26, 2008	0.09 Dividend
Dec 1, 2008	13.00	16.49	11.01	14.89	468,400	14.45
Nov 3, 2008	18.60	19.99	9.43	13.84	451,800	13.34
Oct 1, 2008	29.44	29.44	13.06	18.21	666,900	17.56
Sep 2, 2008	43.98	44.00	25.71	29.44	923,000	28.38
Aug 1, 2008	49.85	49.85	39.76	45.38	619,100	43.75
Jul 1, 2008	58.00	58.00	42.90	49.22	1,003,800	47.45
Jun 2, 2008	54.25	60.30	52.67	58.00	577,800	55.92
May 1, 2008	43.95	54.33	42.23	54.20	348,600	52.26
Apr 1, 2008	37.26	46.49	37.20	44.41	233,000	42.82
Mar 3, 2008	42.47	43.27	32.59	38.15	208,500	36.78
Feb 1, 2008	40.97	44.75	39.20	42.30	277,400	40.78
Jan 15, 2008	40.98	41.52	32.78	40.20	183,200	38.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KOL

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Coal ETF (KOL)