MARKET VECTORS STEEL ETF $43.35

up +0.15


22/5/2013 11:22 AM  |  NYSEARCA : SLX  |  Industries :
Type:

SLX historical data

Date Open High Low Close Volume
5/21/2013 43.00 43.63 42.75 43.20 576
5/20/2013 42.02 42.84 41.98 42.75 306
5/17/2013 42.22 42.22 41.95 42.05 405
5/16/2013 41.64 42.31 41.37 41.55 329
5/15/2013 41.99 42.25 41.86 42.02 1520
5/14/2013 42.59 42.88 42.45 42.59 431
5/13/2013 43.24 43.30 42.95 43.01 378
5/10/2013 43.79 43.79 43.08 43.55 713
5/9/2013 43.88 44.23 43.40 43.54 592
5/8/2013 43.40 44.23 43.32 44.05 888
5/7/2013 42.76 43.34 42.76 43.21 741
5/6/2013 42.81 42.84 42.45 42.76 450
5/3/2013 42.57 43.01 42.44 42.59 1725
5/2/2013 41.58 41.75 41.17 41.40 787
5/1/2013 41.45 42.12 41.42 41.56 1092
4/30/2013 41.36 42.40 41.25 42.37 2309
4/29/2013 41.62 42.13 41.50 41.96 717
4/26/2013 41.80 42.06 41.10 41.35 1587
4/25/2013 41.95 42.71 41.83 42.06 651
4/24/2013 41.07 41.59 41.07 41.51 864
4/23/2013 40.47 40.97 40.29 40.63 3525
4/22/2013 40.41 40.53 39.69 40.35 413
4/19/2013 40.44 40.70 39.89 40.42 725
4/18/2013 39.96 40.63 39.59 40.05 1028
4/17/2013 40.25 40.26 39.37 39.78 2932
4/16/2013 40.67 41.01 40.43 40.86 831
4/15/2013 41.32 41.40 40.11 40.23 2416
4/12/2013 42.40 42.60 41.76 42.25 866
4/11/2013 43.08 43.08 42.48 42.69 661
4/10/2013 43.50 43.66 42.99 43.15 912
4/9/2013 42.48 43.46 42.35 43.23 416
4/8/2013 41.74 41.82 41.37 41.82 290
4/5/2013 41.06 41.73 40.69 41.66 555
4/4/2013 41.60 42.11 41.39 41.64 670
4/3/2013 42.04 42.04 41.32 41.64 639
4/2/2013 42.87 42.92 41.79 41.87 833
4/1/2013 43.46 43.87 42.88 42.93 298
3/28/2013 43.88 43.88 43.37 43.54 161
3/27/2013 43.11 43.83 43.00 43.76 147
3/26/2013 43.60 43.76 43.44 43.74 163
3/25/2013 43.69 43.78 43.04 43.47 382
3/22/2013 43.51 43.80 43.49 43.64 127
3/21/2013 43.50 44.07 43.50 43.65 1271
3/20/2013 43.63 43.94 43.45 43.84 635
3/19/2013 43.96 43.96 43.05 43.39 533
3/18/2013 44.23 44.61 44.00 44.36 420
3/15/2013 44.85 45.15 44.72 44.86 261
3/14/2013 44.95 44.95 44.38 44.81 1148
3/13/2013 45.43 45.46 44.74 44.81 901
3/12/2013 45.86 46.28 45.53 45.72 675
3/11/2013 45.69 46.00 45.55 45.85 149
3/8/2013 45.59 46.09 45.59 45.99 1139
3/7/2013 45.86 46.08 45.69 45.75 300
3/6/2013 44.84 45.63 44.65 45.55 931
3/5/2013 44.62 45.10 44.42 44.47 575
3/4/2013 44.21 44.29 43.59 44.11 2217
3/1/2013 44.97 45.14 44.57 44.82 593
2/28/2013 45.74 46.06 45.62 45.64 1022
2/27/2013 45.25 45.95 45.25 45.82 1549
2/26/2013 45.32 45.32 44.60 45.25 1519
2/25/2013 46.06 46.06 44.84 44.92 830
2/22/2013 45.93 45.97 45.54 45.84 616
2/21/2013 46.09 46.35 45.38 45.79 1039
2/20/2013 48.25 48.25 46.59 46.66 1442
2/19/2013 48.80 49.13 48.48 48.55 795
2/15/2013 49.09 49.13 48.61 48.70 559
2/14/2013 48.53 49.20 48.40 49.09 324
2/13/2013 49.09 49.23 48.75 48.86 495
2/12/2013 48.73 49.25 48.69 49.05 432
2/11/2013 49.00 49.02 48.71 49.00 561
2/8/2013 49.12 49.31 48.89 49.00 1144
2/7/2013 49.35 49.55 48.66 48.93 799
2/6/2013 48.70 49.53 48.70 49.38 2502
2/5/2013 48.92 49.00 48.60 48.64 873
2/4/2013 48.82 49.17 48.55 48.58 673
2/1/2013 49.46 49.72 49.25 49.62 468
1/31/2013 48.65 48.88 48.45 48.84 280
1/30/2013 48.90 49.09 48.17 48.29 420
1/29/2013 48.93 49.31 48.69 48.97 2573
1/28/2013 49.11 49.11 48.24 48.26 634
1/25/2013 49.09 49.21 48.50 48.96 446
1/24/2013 49.62 49.78 48.68 48.92 1067
1/23/2013 49.76 49.79 49.25 49.33 683
1/22/2013 49.15 49.77 49.10 49.77 436
1/18/2013 49.37 49.37 48.80 49.20 292
1/17/2013 48.96 49.05 48.63 48.96 783
1/16/2013 48.81 48.81 48.28 48.56 1504
1/15/2013 48.76 49.26 48.57 49.26 421
1/14/2013 49.50 49.53 48.76 48.95 413
1/11/2013 49.50 49.50 48.95 49.06 761
1/10/2013 50.03 50.24 49.50 49.87 1209
1/9/2013 49.41 49.74 49.25 49.51 868
1/8/2013 50.03 50.05 49.32 49.41 548
1/7/2013 49.90 50.45 49.47 50.29 525
1/4/2013 49.91 50.35 49.59 50.22 1819
1/3/2013 51.23 51.23 49.72 49.96 2967
1/2/2013 50.22 50.80 50.22 50.50 786
12/31/2012 47.33 48.86 47.33 48.69 762
12/28/2012 47.67 47.78 47.35 47.43 360
12/27/2012 48.12 48.31 47.32 47.80 501
Marketplace
Trading Center