$27.55 0.00 (%) VanEck Vct Stl Shs - NYSE ARCA

May. 4, 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
5/4/201627.4128.0727.2027.55162,732
5/3/201628.7629.0027.8428.0446,422
4/29/201629.9030.2729.4829.6566,346
4/28/201629.6530.4629.2429.3956,294
4/27/201628.4229.4228.3429.3725,715
4/26/201628.4028.7827.5928.7757,526
4/25/201628.9429.0628.0228.17102,878
4/22/201629.4330.0029.3629.4360,540
4/21/201630.6030.6029.5429.57282,533
4/20/201630.4030.7429.9830.4297,820
4/19/201629.3830.0129.2029.88108,939
4/18/201628.4529.0028.2728.7645,042
4/15/201628.1028.6528.0528.5937,489
4/14/201629.0029.0028.1128.4559,757
4/13/201628.3929.1828.3329.01125,493
4/12/201626.9027.5826.5527.50207,590
4/11/201626.1526.6025.9726.52120,465
4/8/201624.7725.5724.7725.48819,183
4/7/201624.6124.7524.2124.248,572
4/6/201624.3724.9524.3724.7597,288
4/5/201624.0724.7924.0024.5978,955
4/4/201625.5325.6024.5724.5723,645
4/1/201624.5625.3924.5025.32339,225
3/31/201625.2425.4424.8824.9949,719
3/30/201625.1825.6025.0525.2130,688
3/29/201624.0224.7423.8024.7022,782
3/28/201624.6224.6324.0924.5224,338
3/24/201623.3224.4323.0424.4132,123
3/23/201624.6524.8323.8223.9344,755
3/22/201624.5425.0524.4124.9828,617
3/21/201624.8925.1624.5024.7990,415
3/18/201625.0225.3924.7224.98128,435
3/17/201624.6224.9823.8124.8493,042
3/16/201622.4623.6822.4623.6552,224
3/15/201622.7022.7922.4722.6447,067
3/14/201623.2923.8122.9923.4934,221
3/11/201623.6723.8523.3323.6836,510
3/10/201622.7823.5122.4923.4638,205
3/9/201623.0023.1022.3622.8225,276
3/8/201623.7823.8222.7622.8156,288
3/7/201623.9024.4223.8524.4257,115
3/4/201623.1024.0822.8923.3487,368
3/3/201622.0522.5421.8322.4668,472
3/2/201620.4321.8020.4321.8087,418
3/1/201620.0920.2719.7220.1929,575
2/29/201619.2619.6019.1519.4346,877
2/26/201619.1119.2418.8618.8824,403
2/25/201618.7718.9018.4218.7842,407
2/24/201618.3418.8918.2618.8791,404
2/23/201619.3219.3718.9018.9219,882
2/22/201619.2919.6619.2919.6541,618
2/19/201618.7118.7818.5518.6830,617
2/18/201619.2419.2618.7118.7713,545
2/17/201618.8819.4718.7919.2330,175
2/16/201618.2418.5117.9718.47121,362
2/12/201617.5017.9317.4317.8932,110
2/11/201617.0917.2016.7016.8528,617
2/10/201617.3617.6417.2517.3618,917
2/9/201617.4417.5117.1517.4038,860
2/8/201618.0018.0317.7117.8724,071
2/5/201618.3618.6818.2118.2517,900
2/4/201618.1219.0418.1218.7072,575
2/3/201617.2317.5016.7517.4817,344
2/2/201616.9516.9516.7416.8019,273
2/1/201617.2717.5017.1117.4617,519
1/29/201616.8417.6116.8417.6118,634
1/28/201617.0317.0716.4916.8013,691
1/27/201616.5316.8916.3816.5131,582
1/26/201616.2316.7216.1816.728,562
1/25/201616.3516.3515.9115.918,999
1/22/201616.5116.7016.1816.3222,283
1/21/201616.0516.3615.9916.0720,399
1/20/201615.7516.0915.3015.9240,320
1/19/201616.4316.5015.9816.1322,669
1/15/201615.9916.1515.7916.0835,577
1/14/201616.5317.0116.3916.8537,548
1/13/201617.0817.1116.2516.2751,194
1/12/201617.0017.0016.4116.7130,287
1/11/201617.4817.6016.8316.9091,098
1/8/201617.8918.0017.2017.2012,854
1/7/201618.0818.0817.5517.5750,303
1/6/201618.6218.8118.4618.5346,766
1/5/201619.3219.3219.0519.2622,283
1/4/201619.5019.5018.8319.1615,486
12/31/201519.5519.7019.4619.5022,859
12/30/201519.6519.7519.5619.66250,186
12/29/201519.8919.9419.5819.85298,349
12/28/201520.0920.0919.6619.7729,153
12/24/201520.3220.3520.0520.1713,267
12/23/201520.3120.4520.0120.3220,024
12/22/201519.0419.6619.0419.59138,375
12/21/201518.9419.1518.8018.8627,855
12/18/201520.0920.0919.7519.7829,053
12/17/201520.1720.1719.7419.7620,997
12/16/201520.2720.3019.8820.3021,128
12/15/201520.4620.5220.1120.1721,498
12/14/201520.2220.3520.0020.1117,363
12/11/201520.6821.1520.3520.3721,957
12/10/201520.7121.3020.7121.2216,640
12/9/201520.6921.0220.5120.6720,421
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center