Market Vectors Coal ETF
(PCQ: KOL)
18.51
-0.54
-2.83%
-0.54
-2.83%
MORE ON KOL
| DATE | HIGH | LOW | OPEN | CLOSE | VOLUME |
|---|---|---|---|---|---|
| 06/19/2012 | 24.98 | 24.98 | 24.98 | 24.98 | NA |
| 06/20/2012 | 25.09 | 25.09 | 25.09 | 25.09 | NA |
| 06/21/2012 | 24.05 | 24.05 | 24.05 | 24.05 | NA |
| 06/22/2012 | 23.88 | 23.88 | 23.88 | 23.88 | NA |
| 06/25/2012 | 23.1 | 23.1 | 23.1 | 23.1 | NA |
| 06/26/2012 | 23.29 | 23.29 | 23.29 | 23.29 | NA |
| 06/27/2012 | 23.54 | 23.54 | 23.54 | 23.54 | NA |
| 06/28/2012 | 23.48 | 23.48 | 23.48 | 23.48 | NA |
| 06/29/2012 | 24.53 | 24.53 | 24.53 | 24.53 | NA |
| 07/02/2012 | 24.77 | 24.77 | 24.77 | 24.77 | NA |
| 07/03/2012 | 25.69 | 25.69 | 25.69 | 25.69 | NA |
| 07/05/2012 | 25.92 | 25.92 | 25.92 | 25.92 | NA |
| 07/06/2012 | 25.34 | 25.34 | 25.34 | 25.34 | NA |
| 07/09/2012 | 24.33 | 24.33 | 24.33 | 24.33 | NA |
| 07/10/2012 | 23.42 | 23.42 | 23.42 | 23.42 | NA |
| 07/11/2012 | 23.46 | 23.46 | 23.46 | 23.46 | NA |
| 07/12/2012 | 23.16 | 23.16 | 23.16 | 23.16 | NA |
| 07/13/2012 | 23.65 | 23.65 | 23.65 | 23.65 | NA |
| 07/16/2012 | 23.39 | 23.39 | 23.39 | 23.39 | NA |
| 07/17/2012 | 23.63 | 23.63 | 23.63 | 23.63 | NA |
| 07/18/2012 | 23.56 | 23.56 | 23.56 | 23.56 | NA |
| 07/19/2012 | 23.78 | 23.78 | 23.78 | 23.78 | NA |
| 07/20/2012 | 23.42 | 23.42 | 23.42 | 23.42 | NA |
| 07/23/2012 | 23.13 | 23.13 | 23.13 | 23.13 | NA |
| 07/24/2012 | 22.32 | 22.32 | 22.32 | 22.32 | NA |
| 07/25/2012 | 21.99 | 21.99 | 21.99 | 21.99 | NA |
| 07/26/2012 | 22.34 | 22.34 | 22.34 | 22.34 | NA |
| 07/27/2012 | 23.24 | 23.24 | 23.24 | 23.24 | NA |
| 07/30/2012 | 23.35 | 23.35 | 23.35 | 23.35 | NA |
| 07/31/2012 | 23.32 | 23.32 | 23.32 | 23.32 | NA |
| 08/01/2012 | 23.5 | 23.5 | 23.5 | 23.5 | NA |
| 08/02/2012 | 23.04 | 23.04 | 23.04 | 23.04 | NA |
| 08/03/2012 | 23.91 | 23.91 | 23.91 | 23.91 | NA |
| 08/06/2012 | 24.19 | 24.19 | 24.19 | 24.19 | NA |
| 08/07/2012 | 24.75 | 24.75 | 24.75 | 24.75 | NA |
| 08/08/2012 | 24.64 | 24.64 | 24.64 | 24.64 | NA |
| 08/09/2012 | 25.27 | 25.27 | 25.27 | 25.27 | NA |
| 08/10/2012 | 25.22 | 25.22 | 25.22 | 25.22 | NA |
| 08/13/2012 | 24.72 | 24.72 | 24.72 | 24.72 | NA |
| 08/14/2012 | 24.43 | 24.43 | 24.43 | 24.43 | NA |
| 08/15/2012 | 24.22 | 24.22 | 24.22 | 24.22 | NA |
| 08/16/2012 | 24.29 | 24.29 | 24.29 | 24.29 | NA |
| 08/17/2012 | 24.23 | 24.23 | 24.23 | 24.23 | NA |
| 08/20/2012 | 24.44 | 24.44 | 24.44 | 24.44 | NA |
| 08/21/2012 | 24.57 | 24.57 | 24.57 | 24.57 | NA |
| 08/22/2012 | 24.55 | 24.55 | 24.55 | 24.55 | NA |
| 08/23/2012 | 24.03 | 24.03 | 24.03 | 24.03 | NA |
| 08/24/2012 | 23.69 | 23.69 | 23.69 | 23.69 | NA |
| 08/27/2012 | 23.44 | 23.44 | 23.44 | 23.44 | NA |
| 08/28/2012 | 23.15 | 23.15 | 23.15 | 23.15 | NA |
| 08/29/2012 | 22.9 | 22.9 | 22.9 | 22.9 | NA |
| 08/30/2012 | 22.4 | 22.4 | 22.4 | 22.4 | NA |
| 08/31/2012 | 22.53 | 22.53 | 22.53 | 22.53 | NA |
| 09/04/2012 | 21.91 | 21.91 | 21.91 | 21.91 | NA |
| 09/05/2012 | 21.78 | 21.78 | 21.78 | 21.78 | NA |
| 09/06/2012 | 22.23 | 22.23 | 22.23 | 22.23 | NA |
| 09/07/2012 | 23.43 | 23.43 | 23.43 | 23.43 | NA |
| 09/10/2012 | 23.32 | 23.32 | 23.32 | 23.32 | NA |
| 09/11/2012 | 23.63 | 23.63 | 23.63 | 23.63 | NA |
| 09/12/2012 | 23.75 | 23.75 | 23.75 | 23.75 | NA |
| 09/13/2012 | 24.63 | 24.63 | 24.63 | 24.63 | NA |
| 09/14/2012 | 25.52 | 25.52 | 25.52 | 25.52 | NA |
| 09/17/2012 | 25.2 | 25.2 | 25.2 | 25.2 | NA |
| 09/18/2012 | 25.03 | 25.03 | 25.03 | 25.03 | NA |
| 09/19/2012 | 25.06 | 25.06 | 25.06 | 25.06 | NA |
| 09/20/2012 | 24.53 | 24.53 | 24.53 | 24.53 | NA |
| 09/21/2012 | 24.29 | 24.29 | 24.29 | 24.29 | NA |
| 09/24/2012 | 23.79 | 23.79 | 23.79 | 23.79 | NA |
| 09/25/2012 | 23.17 | 23.17 | 23.17 | 23.17 | NA |
| 09/26/2012 | 22.97 | 22.97 | 22.97 | 22.97 | NA |
| 09/27/2012 | 23.64 | 23.64 | 23.64 | 23.64 | NA |
| 09/28/2012 | 23.36 | 23.36 | 23.36 | 23.36 | NA |
| 10/01/2012 | 23.5 | 23.5 | 23.5 | 23.5 | NA |
| 10/02/2012 | 23.41 | 23.41 | 23.41 | 23.41 | NA |
| 10/03/2012 | 23.19 | 23.19 | 23.19 | 23.19 | NA |
| 10/04/2012 | 23.78 | 23.78 | 23.78 | 23.78 | NA |
| 10/05/2012 | 23.79 | 23.79 | 23.79 | 23.79 | NA |
| 10/08/2012 | 23.97 | 23.97 | 23.97 | 23.97 | NA |
| 10/09/2012 | 24.35 | 24.35 | 24.35 | 24.35 | NA |
| 10/10/2012 | 24.14 | 24.14 | 24.14 | 24.14 | NA |
| 10/11/2012 | 25.06 | 25.06 | 25.06 | 25.06 | NA |
| 10/12/2012 | 24.95 | 24.95 | 24.95 | 24.95 | NA |
| 10/15/2012 | 24.94 | 24.94 | 24.94 | 24.94 | NA |
| 10/16/2012 | 25.03 | 25.03 | 25.03 | 25.03 | NA |
| 10/17/2012 | 25.49 | 25.49 | 25.49 | 25.49 | NA |
| 10/18/2012 | 25.66 | 25.66 | 25.66 | 25.66 | NA |
| 10/19/2012 | 25.05 | 25.05 | 25.05 | 25.05 | NA |
| 10/22/2012 | 25.89 | 25.89 | 25.89 | 25.89 | NA |
| 10/23/2012 | 25.29 | 25.29 | 25.29 | 25.29 | NA |
| 10/24/2012 | 25.03 | 25.03 | 25.03 | 25.03 | NA |
| 10/25/2012 | 24.95 | 24.95 | 24.95 | 24.95 | NA |
| 10/26/2012 | 25.04 | 25.04 | 25.04 | 25.04 | NA |
| 10/31/2012 | 25.15 | 25.15 | 25.15 | 25.15 | NA |
| 11/01/2012 | 25.91 | 25.91 | 25.91 | 25.91 | NA |
| 11/02/2012 | 25.53 | 25.53 | 25.53 | 25.53 | NA |
| 11/05/2012 | 25.73 | 25.73 | 25.73 | 25.73 | NA |
| 11/06/2012 | 25.87 | 25.87 | 25.87 | 25.87 | NA |
| 11/07/2012 | 24.45 | 24.45 | 24.45 | 24.45 | NA |
| 11/08/2012 | 24.29 | 24.29 | 24.29 | 24.29 | NA |
| 11/09/2012 | 24.27 | 24.27 | 24.27 | 24.27 | NA |
| 11/12/2012 | 24.17 | 24.17 | 24.17 | 24.17 | NA |
| 11/13/2012 | 23.78 | 23.78 | 23.78 | 23.78 | NA |
| 11/14/2012 | 23.3 | 23.3 | 23.3 | 23.3 | NA |
| 11/15/2012 | 23.09 | 23.09 | 23.09 | 23.09 | NA |
| 11/16/2012 | 23.23 | 23.23 | 23.23 | 23.23 | NA |
| 11/19/2012 | 23.78 | 23.78 | 23.78 | 23.78 | NA |
| 11/20/2012 | 23.44 | 23.44 | 23.44 | 23.44 | NA |
| 11/21/2012 | 23.5 | 23.5 | 23.5 | 23.5 | NA |
| 11/23/2012 | 23.85 | 23.85 | 23.85 | 23.85 | NA |
| 11/26/2012 | 23.68 | 23.68 | 23.68 | 23.68 | NA |
| 11/27/2012 | 23.5 | 23.5 | 23.5 | 23.5 | NA |
| 11/28/2012 | 23.56 | 23.56 | 23.56 | 23.56 | NA |
| 11/29/2012 | 23.6 | 23.6 | 23.6 | 23.6 | NA |
| 11/30/2012 | 23.7 | 23.7 | 23.7 | 23.7 | NA |
| 12/03/2012 | 23.37 | 23.37 | 23.37 | 23.37 | NA |
| 12/04/2012 | 23.34 | 23.34 | 23.34 | 23.34 | NA |
| 12/05/2012 | 23.99 | 23.99 | 23.99 | 23.99 | NA |
| 12/06/2012 | 24.1 | 24.1 | 24.1 | 24.1 | NA |
| 12/07/2012 | 24.18 | 24.18 | 24.18 | 24.18 | NA |
| 12/10/2012 | 24.46 | 24.46 | 24.46 | 24.46 | NA |
| 12/11/2012 | 24.55 | 24.55 | 24.55 | 24.55 | NA |
| 12/12/2012 | 24.9 | 24.9 | 24.9 | 24.9 | NA |
| 12/13/2012 | 24.89 | 24.89 | 24.89 | 24.89 | NA |
| 12/14/2012 | 25.09 | 25.09 | 25.09 | 25.09 | NA |
| 12/17/2012 | 25.21 | 25.21 | 25.21 | 25.21 | NA |
| 12/18/2012 | 25.43 | 25.43 | 25.43 | 25.43 | NA |
| 12/19/2012 | 25.47 | 25.47 | 25.47 | 25.47 | NA |
| 12/20/2012 | 25.41 | 25.41 | 25.41 | 25.41 | NA |
| 12/21/2012 | 25.18 | 25.18 | 25.18 | 25.18 | NA |
| 12/24/2012 | 24.62 | 24.62 | 24.62 | 24.62 | NA |
| 12/24/2012 | 0.4227 Ex-dividend | ||||
| 12/26/2012 | 24.77 | 24.77 | 24.77 | 24.77 | NA |
| 12/27/2012 | 24.74 | 24.74 | 24.74 | 24.74 | NA |
| 12/28/2012 | 24.56 | 24.56 | 24.56 | 24.56 | NA |
| 12/31/2012 | 25.14 | 25.14 | 25.14 | 25.14 | NA |
| 01/02/2013 | 25.71 | 25.71 | 25.71 | 25.71 | NA |
| 01/03/2013 | 26.01 | 26.01 | 26.01 | 26.01 | NA |
| 01/04/2013 | 26.27 | 26.27 | 26.27 | 26.27 | NA |
| 01/07/2013 | 26.33 | 26.33 | 26.33 | 26.33 | NA |
| 01/08/2013 | 25.91 | 25.91 | 25.91 | 25.91 | NA |
| 01/09/2013 | 25.84 | 25.84 | 25.84 | 25.84 | NA |
| 01/10/2013 | 26.06 | 26.06 | 26.06 | 26.06 | NA |
| 01/11/2013 | 25.47 | 25.47 | 25.47 | 25.47 | NA |
| 01/14/2013 | 25.41 | 25.41 | 25.41 | 25.41 | NA |
| 01/15/2013 | 25.43 | 25.43 | 25.43 | 25.43 | NA |
| 01/16/2013 | 25.38 | 25.38 | 25.38 | 25.38 | NA |
| 01/17/2013 | 25.52 | 25.52 | 25.52 | 25.52 | NA |
| 01/18/2013 | 25.68 | 25.68 | 25.68 | 25.68 | NA |
| 01/22/2013 | 25.85 | 25.85 | 25.85 | 25.85 | NA |
| 01/23/2013 | 25.56 | 25.56 | 25.56 | 25.56 | NA |
| 01/24/2013 | 25.25 | 25.25 | 25.25 | 25.25 | NA |
| 01/25/2013 | 25.16 | 25.16 | 25.16 | 25.16 | NA |
| 01/28/2013 | 24.93 | 24.93 | 24.93 | 24.93 | NA |
| 01/29/2013 | 25.35 | 25.35 | 25.35 | 25.35 | NA |
| 01/30/2013 | 24.98 | 24.98 | 24.98 | 24.98 | NA |
| 01/31/2013 | 25.11 | 25.11 | 25.11 | 25.11 | NA |
| 02/01/2013 | 25.27 | 25.27 | 25.27 | 25.27 | NA |
| 02/04/2013 | 24.78 | 24.78 | 24.78 | 24.78 | NA |
| 02/05/2013 | 24.62 | 24.62 | 24.62 | 24.62 | NA |
| 02/06/2013 | 24.65 | 24.65 | 24.65 | 24.65 | NA |
| 02/07/2013 | 24.32 | 24.32 | 24.32 | 24.32 | NA |
| 02/08/2013 | 24.44 | 24.44 | 24.44 | 24.44 | NA |
| 02/11/2013 | 24.5 | 24.5 | 24.5 | 24.5 | NA |
| 02/12/2013 | 24.65 | 24.65 | 24.65 | 24.65 | NA |
| 02/13/2013 | 24.89 | 24.89 | 24.89 | 24.89 | NA |
| 02/14/2013 | 25.36 | 25.36 | 25.36 | 25.36 | NA |
| 02/15/2013 | 25.12 | 25.12 | 25.12 | 25.12 | NA |
| 02/19/2013 | 25.16 | 25.16 | 25.16 | 25.16 | NA |
| 02/20/2013 | 24.38 | 24.38 | 24.38 | 24.38 | NA |
| 02/21/2013 | 23.99 | 23.99 | 23.99 | 23.99 | NA |
| 02/22/2013 | 23.98 | 23.98 | 23.98 | 23.98 | NA |
| 02/25/2013 | 23.14 | 23.14 | 23.14 | 23.14 | NA |
| 02/26/2013 | 23.32 | 23.32 | 23.32 | 23.32 | NA |
| 02/27/2013 | 23.68 | 23.68 | 23.68 | 23.68 | NA |
| 02/28/2013 | 23.63 | 23.63 | 23.63 | 23.63 | NA |
| 03/01/2013 | 23.33 | 23.33 | 23.33 | 23.33 | NA |
| 03/04/2013 | 23 | 23 | 23 | 23 | NA |
| 03/05/2013 | 23.1 | 23.1 | 23.1 | 23.1 | NA |
| 03/06/2013 | 23.37 | 23.37 | 23.37 | 23.37 | NA |
| 03/07/2013 | 23.47 | 23.47 | 23.47 | 23.47 | NA |
| 03/08/2013 | 23.83 | 23.83 | 23.83 | 23.83 | NA |
| 03/11/2013 | 23.62 | 23.62 | 23.62 | 23.62 | NA |
| 03/12/2013 | 23.44 | 23.44 | 23.44 | 23.44 | NA |
| 03/13/2013 | 23.21 | 23.21 | 23.21 | 23.21 | NA |
| 03/14/2013 | 23.51 | 23.51 | 23.51 | 23.51 | NA |
| 03/15/2013 | 23.72 | 23.72 | 23.72 | 23.72 | NA |
| 03/18/2013 | 23.6 | 23.6 | 23.6 | 23.6 | NA |
| 03/19/2013 | 23.03 | 23.03 | 23.03 | 23.03 | NA |
| 03/20/2013 | 23.16 | 23.16 | 23.16 | 23.16 | NA |
| 03/21/2013 | 22.83 | 22.83 | 22.83 | 22.83 | NA |
| 03/22/2013 | 22.85 | 22.85 | 22.85 | 22.85 | NA |
| 03/25/2013 | 22.71 | 22.71 | 22.71 | 22.71 | NA |
| 03/26/2013 | 22.83 | 22.83 | 22.83 | 22.83 | NA |
| 03/27/2013 | 23.05 | 23.05 | 23.05 | 23.05 | NA |
| 03/28/2013 | 22.91 | 22.91 | 22.91 | 22.91 | NA |
| 04/01/2013 | 22.47 | 22.47 | 22.47 | 22.47 | NA |
| 04/02/2013 | 22.27 | 22.27 | 22.27 | 22.27 | NA |
| 04/03/2013 | 22.03 | 22.03 | 22.03 | 22.03 | NA |
| 04/04/2013 | 21.98 | 21.98 | 21.98 | 21.98 | NA |
| 04/05/2013 | 22.02 | 22.02 | 22.02 | 22.02 | NA |
| 04/08/2013 | 22.03 | 22.03 | 22.03 | 22.03 | NA |
| 04/09/2013 | 22.4 | 22.4 | 22.4 | 22.4 | NA |
| 04/10/2013 | 22.51 | 22.51 | 22.51 | 22.51 | NA |
| 04/11/2013 | 22.37 | 22.37 | 22.37 | 22.37 | NA |
| 04/12/2013 | 22.13 | 22.13 | 22.13 | 22.13 | NA |
| 04/15/2013 | 21.14 | 21.14 | 21.14 | 21.14 | NA |
| 04/16/2013 | 21.45 | 21.45 | 21.45 | 21.45 | NA |
| 04/17/2013 | 20.98 | 20.98 | 20.98 | 20.98 | NA |
| 04/18/2013 | 21.21 | 21.21 | 21.21 | 21.21 | NA |
| 04/19/2013 | 21.15 | 21.15 | 21.15 | 21.15 | NA |
| 04/22/2013 | 21.19 | 21.19 | 21.19 | 21.19 | NA |
| 04/23/2013 | 21.18 | 21.18 | 21.18 | 21.18 | NA |
| 04/24/2013 | 21.46 | 21.46 | 21.46 | 21.46 | NA |
| 04/25/2013 | 21.6 | 21.6 | 21.6 | 21.6 | NA |
| 04/26/2013 | 21.4 | 21.4 | 21.4 | 21.4 | NA |
| 04/29/2013 | 21.52 | 21.52 | 21.52 | 21.52 | NA |
| 04/30/2013 | 21.77 | 21.77 | 21.77 | 21.77 | NA |
| 05/01/2013 | 21.4 | 21.4 | 21.4 | 21.4 | NA |
| 05/02/2013 | 21.4 | 21.4 | 21.4 | 21.4 | NA |
| 05/03/2013 | 21.56 | 21.56 | 21.56 | 21.56 | NA |
| 05/06/2013 | 21.6 | 21.6 | 21.6 | 21.6 | NA |
| 05/07/2013 | 21.55 | 21.55 | 21.55 | 21.55 | NA |
| 05/08/2013 | 22.01 | 22.01 | 22.01 | 22.01 | NA |
| 05/09/2013 | 21.84 | 21.84 | 21.84 | 21.84 | NA |
| 05/10/2013 | 21.83 | 21.83 | 21.83 | 21.83 | NA |
| 05/13/2013 | 21.47 | 21.47 | 21.47 | 21.47 | NA |
| 05/14/2013 | 21.42 | 21.42 | 21.42 | 21.42 | NA |
| 05/15/2013 | 21.22 | 21.22 | 21.22 | 21.22 | NA |
| 05/16/2013 | 21.08 | 21.08 | 21.08 | 21.08 | NA |
| 05/17/2013 | 21.33 | 21.33 | 21.33 | 21.33 | NA |
| 05/20/2013 | 21.86 | 21.86 | 21.86 | 21.86 | NA |
| 05/21/2013 | 22 | 22 | 22 | 22 | NA |
| 05/22/2013 | 21.6 | 21.6 | 21.6 | 21.6 | NA |
| 05/23/2013 | 21.36 | 21.36 | 21.36 | 21.36 | NA |
| 05/24/2013 | 21.2 | 21.2 | 21.2 | 21.2 | NA |
| 05/28/2013 | 21.17 | 21.17 | 21.17 | 21.17 | NA |
| 05/29/2013 | 20.88 | 20.88 | 20.88 | 20.88 | NA |
| 05/30/2013 | 20.88 | 20.88 | 20.88 | 20.88 | NA |
| 05/31/2013 | 20.49 | 20.49 | 20.49 | 20.49 | NA |
| 06/03/2013 | 20.57 | 20.57 | 20.57 | 20.57 | NA |
| 06/04/2013 | 20.43 | 20.43 | 20.43 | 20.43 | NA |
| 06/05/2013 | 20.09 | 20.09 | 20.09 | 20.09 | NA |
| 06/06/2013 | 20.13 | 20.13 | 20.13 | 20.13 | NA |
| 06/07/2013 | 20.07 | 20.07 | 20.07 | 20.07 | NA |
| 06/10/2013 | 19.79 | 19.79 | 19.79 | 19.79 | NA |
| 06/11/2013 | 19.31 | 19.31 | 19.31 | 19.31 | NA |
| 06/12/2013 | 19.09 | 19.09 | 19.09 | 19.09 | NA |
| 06/13/2013 | 19.39 | 19.39 | 19.39 | 19.39 | NA |
| 06/14/2013 | 18.91 | 18.91 | 18.91 | 18.91 | NA |
| 06/17/2013 | 18.96 | 18.96 | 18.96 | 18.96 | NA |
| 06/18/2013 | 19.05 | 19.05 | 19.05 | 19.05 | NA |
| 06/19/2013 | 18.51 | 18.51 | 18.51 | 18.51 | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.
