Market Vectors Steel ETF $46.57

up +0.04


23/4/2014 06:40 PM  |  NYSEARCA : SLX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLX historical data

Date Open High Low Close Volume
4/23/201446.4346.6546.2746.5722,959
4/22/201446.9946.9946.5146.5325,702
4/21/201447.0047.0046.4646.7121,846
4/17/201446.7747.2546.6947.0018,539
4/16/201446.8546.9446.5446.7719,483
4/15/201447.1747.1745.8646.6343,332
4/14/201447.0547.6647.0547.4159,168
4/11/201446.4246.9446.3146.8521,419
4/10/201447.6547.7546.9847.0867,346
4/9/201447.8648.1147.4947.8957,044
4/8/201447.3348.1147.3347.6979,515
4/7/201447.0247.3846.7547.0646,453
4/4/201447.5047.8346.9847.0948,120
4/3/201446.8647.0946.7647.0218,449
4/2/201446.5247.2046.5247.1182,074
4/1/201446.8846.9446.5046.6854,164
3/31/201446.5946.7246.4146.5393,410
3/28/201445.9946.4145.7745.8613,820
3/27/201445.6145.9945.5545.9119,407
3/26/201446.2546.3445.4345.48127,771
3/25/201445.8646.1045.7745.9424,785
3/24/201445.4445.7145.0145.40167,671
3/21/201444.9045.5444.8945.24228,278
3/20/201443.9444.6443.8644.39146,722
3/19/201444.4544.7843.9944.22156,787
3/18/201443.9444.6143.8544.4967,948
3/17/201443.8544.3243.7543.84102,945
3/14/201443.0443.6143.0443.4235,281
3/13/201444.0844.1942.9943.06204,457
3/12/201443.5044.0443.4643.8022,524
3/11/201444.0844.3743.5643.6030,447
3/10/201444.1644.1643.5243.8764,113
3/7/201445.2545.2544.4844.62160,389
3/6/201445.2945.8745.2945.57123,582
3/5/201444.9745.3244.9745.0953,303
3/4/201444.9445.2144.8445.1436,787
3/3/201444.5644.6344.1844.4361,670
2/28/201445.3945.6245.2045.3529,212
2/27/201445.2745.7345.2745.7331,388
2/26/201445.0345.3944.8345.0842,268
2/25/201445.7045.7044.9545.09296,229
2/24/201446.2246.5046.0646.0643,034
2/21/201446.9146.9146.5146.5752,743
2/20/201446.7647.0746.5146.8621,535
2/19/201446.5647.1746.3546.6528,283
2/18/201447.6247.6247.1747.2226,861
2/14/201447.1147.7947.1147.7032,559
2/13/201446.4547.0546.3247.0598,162
2/12/201446.6846.9546.5746.6130,567
2/11/201445.5046.5845.5046.4825,061
2/10/201445.8646.0245.2645.3712,921
2/7/201446.0146.1445.6546.1118,416
2/6/201445.0745.8045.0745.7228,659
2/5/201444.0944.6144.0844.4820,506
2/4/201443.9244.4043.8044.26111,365
2/3/201445.1045.1043.5743.6057,791
1/31/201444.7745.6444.7145.1675,009
1/30/201445.5545.6145.0045.4148,085
1/29/201444.7645.5644.5745.02217,945
1/28/201444.9845.3544.8845.3032,605
1/27/201444.9044.9343.8844.39111,645
1/24/201445.6745.7744.5744.57102,788
1/23/201446.7546.7546.0846.2843,704
1/22/201446.8747.1446.7746.9728,806
1/21/201447.2247.3646.6446.87195,844
1/17/201448.2248.2247.7447.8140,596
1/16/201448.2348.5547.9447.9945,722
1/15/201447.4147.8147.4147.7528,495
1/14/201446.7347.3746.7347.3042,150
1/13/201447.3647.6146.7346.8939,972
1/10/201447.1547.4547.1247.3735,322
1/9/201447.3847.3846.8446.9453,611
1/8/201447.5947.7147.4147.5325,723
1/7/201447.8448.0547.4847.63188,238
1/6/201448.3548.3547.7347.8420,978
1/3/201448.8648.9248.3648.6018,379
1/2/201449.2649.3048.5448.7846,120
12/31/201349.5349.9149.5349.7242,148
12/30/201349.7849.9549.5149.5531,995
12/27/201349.1149.7349.1149.7152,327
12/26/201348.9549.1248.8348.8820,914
12/24/201348.2949.0548.2948.87189,736
12/23/201348.0448.4047.7348.4042,079
12/20/201349.1449.2848.5748.5721,929
12/19/201348.5749.4748.5749.1926,242
12/18/201348.3648.9047.8648.6528,296
12/17/201348.2748.3148.0048.1992,385
12/16/201347.8748.2547.8748.1510,671
12/13/201347.5247.7647.5247.7111,215
12/12/201347.5547.5647.1447.4119,863
12/11/201348.7548.7547.5647.6465,248
12/10/201349.0549.2348.7348.7627,887
12/9/201348.4649.1348.4649.0526,640
12/6/201348.7148.9148.3348.4663,194
12/5/201348.2048.5548.0748.2234,128
12/4/201347.4048.1347.4047.9916,414
12/3/201347.5048.1147.3747.61248,688
12/2/201348.0448.2247.6247.6355,442
11/29/201348.1848.4448.0848.1122,452
11/27/201347.1047.7447.1047.4578,096
Trading Center