$29.39 -0.72 (%) MV Steel Index Shs - NYSEARCA

Jul. 6, 2015 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLX historical data

Date Open High Low Close Volume
7/2/201530.4230.4929.9330.1118,412
7/1/201530.3930.5630.1830.2748,796
6/30/201531.0831.1430.2930.4471,012
6/29/201531.4831.5531.1331.1386,829
6/26/201531.9232.0031.7831.9512,798
6/25/201532.2332.3031.8031.8919,910
6/24/201532.6332.7532.2532.3212,287
6/23/201532.1932.7032.1932.6313,663
6/22/201532.7132.7132.3132.3424,181
6/19/201532.4132.6032.3132.3119,565
6/18/201532.4132.7332.2132.7387,668
6/17/201532.3632.4431.8932.35102,646
6/16/201532.3432.6032.0532.4832,939
6/15/201532.8132.8632.5832.6135,501
6/12/201533.2833.3533.0033.3061,429
6/11/201533.4033.5333.2933.4811,612
6/10/201533.2233.9333.2233.5235,316
6/9/201532.8733.2632.8232.8359,415
6/8/201532.8933.2032.7032.8186,977
6/5/201533.0233.3932.8833.16203,109
6/4/201533.8533.9433.3433.4331,327
6/3/201534.1434.5633.8734.0243,074
6/2/201533.2834.2233.2834.1533,041
6/1/201533.1433.1432.5732.7940,230
5/29/201533.2633.3133.0133.0523,989
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!