$31.61 +0.13 (%) Mkt Vector ETF Shs Steel Index Fund - NYSEARCA

Jan. 30, 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
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
12/30/201435.5836.0335.1735.7124,191
12/29/201435.4935.7635.4535.5034,176
12/26/201435.3035.7335.2235.3617,059
12/24/201435.2535.2534.8235.0214,897
12/23/201434.7935.3734.7935.1521,584
12/22/201435.4835.5334.6834.7241,843
12/19/201435.6136.6735.5236.6123,973
12/18/201435.8035.9835.1735.5625,812
12/17/201434.2135.3834.2135.3157,231
12/16/201434.1634.8333.8634.0419,193
12/15/201434.6734.7233.7433.7441,081
12/12/201435.6135.6134.5934.5921,254
12/11/201436.0136.2835.6935.7140,496
12/10/201437.4037.4036.2836.2823,673
12/9/201437.1037.7136.9037.5727,336
12/8/201438.4838.4837.4637.5517,062
12/5/201438.7339.0438.3938.5911,113
12/4/201438.8338.9638.6238.748,275
12/3/201438.6039.3538.6039.1513,553
12/2/201438.8339.0238.2538.2525,362
12/1/201439.3739.3938.4938.6834,624
11/28/201440.4140.4139.4539.507,618
11/26/201441.3741.3740.9040.9214,863
11/25/201441.0141.2140.9541.137,405
11/24/201441.2741.2740.8140.9240,159
11/21/201440.8641.2540.7841.0869,210
11/20/201438.8939.5638.8739.5430,338
11/19/201439.8939.8939.1839.2984,306
11/18/201440.5440.5440.1340.1317,157
11/17/201440.8440.8440.3440.528,477
11/14/201439.9840.7539.9640.7213,501
11/13/201440.5840.8640.0940.2334,571
11/12/201440.8041.1440.4840.6056,364
11/11/201440.7140.8840.6040.829,903
11/10/201442.1342.2541.1841.2121,010
11/7/201441.3542.0241.3541.948,158
11/6/201441.0741.2940.9941.0730,402
11/5/201441.5641.7341.2041.5520,805
11/4/201442.2542.2541.1441.5210,284
11/3/201442.7942.7942.2642.3213,318
10/31/201442.2343.0141.9643.0012,105
10/30/201441.9742.2841.7442.1313,659
10/29/201443.3343.5442.1342.4416,925
10/28/201442.3243.1942.3243.1211,517
10/27/201442.2842.2841.8241.9918,090
10/24/201442.6143.2142.6143.1410,876
10/23/201442.2042.7842.1542.4411,856
10/22/201442.3342.5742.0242.0214,810
10/21/201441.9442.5841.9442.5113,903
10/20/201441.4741.8041.4341.8015,910
10/17/201441.8842.2241.5841.7919,169
10/16/201440.6641.8940.6641.5327,689
10/15/201442.2642.2640.6841.8730,281
10/14/201441.5242.8941.5242.2623,813
10/13/201441.5842.4241.5541.66133,783
10/10/201441.3441.8740.9140.9727,435
10/9/201443.8843.8841.9942.1241,566
10/8/201442.8143.3942.1143.3317,582
10/7/201443.5343.5342.9542.9569,262
10/6/201443.7244.5142.9643.5241,855
10/3/201443.6043.6042.8142.8353,119
10/2/201443.5843.7942.7543.6767,956
10/1/201444.4044.4043.4043.5025,142
9/30/201444.5144.9944.3944.6834,042
9/29/201444.7245.2643.8944.7462,570
9/26/201445.8245.8745.6545.6911,906
9/25/201446.5046.5045.6145.82180,699
9/24/201447.3347.3346.8147.0355,599
9/23/201447.2147.4346.9647.0339,867
9/22/201447.9947.9947.0747.2954,560
9/19/201449.3449.3448.5148.6319,443
9/18/201449.3549.4249.2449.3371,237
9/17/201449.3449.5149.1949.2025,073
9/16/201448.0749.0047.9548.7720,930
9/15/201448.2148.2848.0248.1642,155
9/12/201448.2548.3047.9448.0751,510
9/11/201447.9448.4647.9448.426,061
9/10/201448.0348.1047.6748.0164,289
9/9/201448.1448.5747.9448.0961,061
9/8/201448.9649.0848.3148.3925,483
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center