$41.87 -1.06 (%) VanEck Vct Stl Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLX historical data

Date Open High Low Close Volume
12/9/201642.7442.7441.7341.87137,288
12/8/201643.4543.8942.7142.93163,972
12/7/201642.3343.1742.2843.06178,308
12/6/201641.0541.7440.9141.70112,116
12/5/201640.6141.4140.6141.37145,352
12/2/201639.0940.2038.9140.1878,962
12/1/201640.0040.6239.3239.54127,090
11/30/201639.9740.2839.6039.67383,772
11/29/201639.7140.0039.1639.46291,239
11/28/201640.5440.7740.1740.77651,465
11/25/201640.4540.5440.0540.5456,073
11/23/201639.5640.5239.3040.52121,465
11/21/201637.4937.7337.2337.7354,645
11/18/201636.8336.9736.3436.83110,441
11/17/201637.1937.4937.0237.1491,551
11/16/201637.2937.3036.7037.06143,607
11/15/201637.1437.7136.9137.69210,669
11/14/201637.3638.2337.3538.21167,154
11/11/201637.4237.5436.2937.1289,239
11/10/201637.7538.0036.9837.46284,185
11/9/201635.9537.0435.8336.83225,326
11/8/201634.0834.8433.8834.6277,756
11/7/201633.5434.3633.5434.31117,263
11/4/201632.7533.2232.4832.8933,919
11/3/201632.5933.2032.5632.8916,808
11/2/201632.3932.8532.2332.2333,701
11/1/201633.6033.6032.4932.7841,682
10/31/201633.0433.2532.8333.2431,856
10/28/201632.9433.2832.7632.8731,422
10/27/201633.3533.3532.8032.8329,649
10/26/201633.2433.5033.0133.3845,991
10/25/201633.3633.8433.3133.37208,774
10/24/201633.2333.4032.9233.0874,441
10/21/201632.2632.9732.1232.6892,446
10/20/201631.8132.6031.6732.49260,321
10/19/201631.7232.2431.6132.0972,015
10/18/201631.7231.7231.3331.5840,396
10/17/201630.7731.2230.6530.92226,443
10/14/201630.9431.0430.5830.69243,985
10/13/201630.4830.6130.1030.4416,943
10/12/201631.4431.5231.3231.3810,075
10/11/201631.5531.5731.0331.1798,995
10/10/201631.4531.8831.4531.7814,951
10/7/201631.5531.5530.7331.1021,542
10/6/201630.8631.1830.8631.0427,014
10/5/201630.8431.1230.6331.0118,122
10/4/201631.3431.3430.3830.3914,870
10/3/201631.0531.1430.8731.127,340
9/30/201631.0631.1830.9131.0533,120
9/29/201631.4031.6930.7030.8330,569
9/28/201630.6231.4830.4631.4813,140
9/27/201629.8930.2029.7230.1521,764
9/26/201630.0530.3230.0530.1212,156
9/23/201630.0830.5530.0830.2520,583
9/22/201630.6130.7530.1430.2125,346
9/21/201629.1929.9929.1929.9572,758
9/20/201628.7828.8628.5228.6477,892
9/19/201628.7328.9728.6428.6811,517
9/16/201627.9828.1227.8528.065,699
9/15/201628.1428.6028.0628.4022,774
9/14/201627.9928.3027.8528.07114,019
9/13/201629.0429.0427.6927.99107,610
9/12/201629.0129.7428.5529.6337,715
9/9/201630.3530.3529.1329.1549,047
9/8/201631.0731.0730.6130.7214,401
9/7/201631.0331.0330.7730.9666,848
9/6/201630.6231.0930.3731.0737,255
9/2/201630.6130.6130.0730.4616,887
9/1/201629.9130.0329.4729.9533,575
8/31/201629.9630.0329.5529.7768,302
8/30/201630.8130.8330.0030.1452,050
8/29/201630.2030.8930.2030.8543,160
8/26/201630.8631.2729.9730.1749,924
8/25/201630.5230.7730.4430.5132,104
8/24/201631.1731.1730.3530.3740,295
8/23/201631.6131.8131.2531.2728,274
8/22/201631.2431.2730.9931.1638,285
8/19/201631.7031.8531.3831.4913,575
8/18/201632.1132.3731.8032.1329,161
8/17/201631.7131.8731.2731.7318,316
8/16/201632.4132.4331.8931.9222,110
8/15/201631.3031.9231.2431.8941,644
8/12/201631.7031.7130.8730.9535,444
8/11/201631.6731.8931.2731.8721,061
8/10/201632.2732.3231.5631.6014,678
8/9/201632.3732.5132.0132.0544,108
8/8/201632.5832.8232.2332.3244,694
8/5/201632.3032.5532.0832.5234,453
8/4/201631.7932.1731.5031.9450,201
8/3/201630.9631.8830.4131.8326,698
8/2/201631.6631.6930.7731.0254,180
8/1/201632.2432.2431.5431.5838,583
7/29/201632.0532.2531.7732.1744,516
7/28/201632.1132.1131.5032.0736,993
7/27/201632.1132.4631.6632.0391,282
7/26/201630.5131.7430.5131.6929,750
7/25/201630.4330.4330.0830.2611,717
7/22/201630.1430.4129.9430.3924,450
7/21/201630.2230.4929.8330.0120,257
7/20/201629.7530.1329.4729.8629,232
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center