$33.39 0.00 (%) MV Steel Index Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLX historical data

Date Open High Low Close Volume
5/28/201533.5133.5233.0033.3924,806
5/27/201533.4133.7633.2133.7323,450
5/26/201534.0734.1033.4033.5132,179
5/22/201534.3834.4333.9534.3133,278
5/21/201534.6534.6534.1334.2627,877
5/20/201534.5334.6734.1334.4937,570
5/19/201534.9534.9534.1334.2693,420
5/18/201535.6535.6535.0335.0564,422
5/15/201535.8535.8735.5735.7150,044
5/14/201535.9636.3435.7135.8225,450
5/13/201535.8135.9435.5335.5735,723
5/12/201535.9836.1035.7135.7173,526
5/11/201536.1036.3935.9536.04159,413
5/8/201536.2836.2935.5135.76354,576
5/7/201535.8035.8035.1035.4927,263
5/6/201537.0937.0935.9736.1152,121
5/5/201536.3036.8536.3036.6272,223
5/4/201535.6036.1135.6035.9324,616
5/1/201535.8936.0135.3935.7413,834
4/30/201534.6135.2534.3235.2528,178
4/29/201535.3735.3734.9034.9830,126
4/28/201536.1936.3035.9536.0463,567
4/27/201535.8836.3035.7435.7944,603
4/24/201535.4635.6035.3535.5038,728
4/23/201533.5434.8033.5034.7850,802
4/22/201532.6633.2632.6633.2421,276
4/21/201532.4032.7032.3332.4315,654
4/20/201532.4932.6832.3732.4618,022
4/17/201532.3932.4032.0832.2123,947
4/16/201533.7733.7732.8532.8549,447
4/15/201532.9133.5632.9133.4133,788
4/14/201532.3032.8032.2132.7262,191
4/13/201532.0032.0731.6331.7113,250
4/10/201532.0932.2532.0032.0319,287
4/9/201531.9132.2531.8332.1268,261
4/8/201532.6532.6532.0032.0824,458
4/7/201531.9532.2831.7732.0485,831
4/6/201531.5731.7531.4631.6619,782
4/2/201530.7931.3830.7731.3815,203
4/1/201530.9131.0330.7630.8932,068
3/31/201531.2531.2531.0531.2129,862
3/30/201531.2031.8131.2031.6510,958
3/27/201531.4331.4330.9231.1021,146
3/26/201532.1232.4831.6631.7114,455
3/25/201532.6832.7032.2632.2616,820
3/24/201532.7032.7032.3032.378,969
3/23/201532.2032.8032.2032.805,299
3/20/201531.4031.9831.3731.959,666
3/19/201531.6831.6831.0531.079,743
3/18/201530.8932.2330.8932.1711,225
3/17/201530.9831.3030.9031.269,113
3/16/201531.1631.1630.6430.9116,425
3/13/201531.3631.3630.6730.9720,613
3/11/201531.3531.4831.1631.388,395
3/10/201531.7831.8331.3031.3314,311
3/9/201532.2132.2932.0632.0815,622
3/6/201532.5232.6332.1132.2526,121
3/5/201533.2933.2932.8133.0115,621
3/4/201533.2733.3232.7933.2617,765
3/3/201533.6733.9333.3633.596,897
3/2/201533.9533.9533.4333.686,274
2/27/201534.0734.1733.9933.997,027
2/26/201534.3334.3333.9934.015,705
2/25/201534.5734.6434.3034.498,595
2/24/201534.1634.7434.1634.618,149
2/23/201534.3634.3633.9934.0519,668
2/20/201534.4735.0034.2834.908,251
2/19/201534.5034.6734.1534.566,308
2/18/201534.6935.1234.6934.7814,419
2/17/201535.1035.1934.6434.7828,112
2/13/201534.5935.2034.5935.2060,158
2/12/201534.0034.1633.8434.0616,957
2/11/201532.9633.1732.6433.168,527
2/10/201533.6033.6032.9433.148,715
2/9/201533.3134.2233.3033.9017,347
2/6/201533.1133.5233.1133.2121,477
2/5/201532.9933.6232.9933.5519,201
2/4/201533.1133.1932.7732.8217,424
2/3/201532.9033.7932.9033.7920,804
2/2/201531.6732.3231.6232.248,082
1/30/201530.9731.8830.6331.6111,435
1/29/201531.9932.0831.1331.4821,681
1/28/201532.3732.5231.7531.7514,780
1/27/201531.9032.4131.8232.308,508
1/26/201532.0332.4131.9132.2911,185
1/23/201532.8532.8632.1032.1028,903
1/22/201533.6233.7333.3133.6827,162
1/21/201532.5333.3832.5233.3819,140
1/20/201532.7232.7832.4732.7038,255
1/16/201532.2232.8432.2132.8021,886
1/15/201532.2632.5732.0132.0734,145
1/14/201532.3332.3331.5632.1917,339
1/13/201533.9033.9433.0633.1731,791
1/12/201534.0034.0033.1933.7321,401
1/9/201534.7034.7034.1534.3410,322
1/8/201534.4034.9034.3334.7410,629
1/6/201534.0034.2033.4333.7716,279
1/5/201534.5034.8133.4133.6219,951
1/2/201535.3835.3834.8935.0511,300
12/31/201435.6735.8835.3035.4738,651
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center