Mkt Vector ETF Shs Steel Index Fund $49.76

down -0.03


25/7/2014 04:00 PM  |  NYSEARCA : SLX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLX historical data

Date Open High Low Close Volume
7/25/201449.9649.9649.6249.76170,063
7/24/201449.9849.9849.6449.7992,086
7/23/201449.7549.7549.5049.6432,714
7/22/201449.6349.9349.6349.7660,918
7/21/201449.2549.3448.7849.3010,141
7/18/201448.6549.2348.6549.2010,478
7/17/201449.2049.2048.4248.4711,799
7/16/201449.0949.4849.0949.4353,798
7/15/201448.5048.6948.2748.6112,867
7/14/201448.6248.6548.2548.4024,911
7/11/201448.1248.5847.9248.4017,485
7/10/201448.4048.6748.1748.3619,751
7/9/201448.9049.0548.8648.9724,674
7/8/201449.0849.0848.8248.8817,260
7/7/201449.4049.4049.0149.0838,036
7/3/201448.9549.5748.9549.4736,748
7/2/201448.2148.9448.0348.9267,453
7/1/201447.9948.3347.9948.0648,098
6/30/201447.1647.7247.1647.7214,677
6/27/201447.6847.6847.2347.4423,704
6/26/201447.5747.8547.4647.7958,264
6/25/201447.0047.5246.9547.4368,339
6/24/201447.2447.7947.0247.1052,912
6/20/201446.9647.1246.9646.9818,303
6/19/201447.4147.6247.1747.2718,802
6/18/201446.5547.4046.5447.3210,854
6/17/201445.9246.5545.9246.5510,444
6/16/201446.3846.3846.1146.1428,810
6/13/201446.2146.5146.2146.414,548
6/12/201446.7446.7446.1646.2330,276
6/11/201446.8047.1546.7947.107,531
6/10/201447.0647.0846.8846.9513,025
6/9/201447.2547.4447.2547.3528,526
6/6/201446.9847.2346.9547.1483,908
6/5/201446.3546.7846.3546.6412,527
6/4/201445.7746.2045.7745.9736,726
6/3/201445.9346.0745.9146.0248,642
6/2/201446.2346.2345.8846.0232,686
5/30/201446.1646.1645.8345.9287,631
5/29/201446.7046.9046.4946.906,155
5/28/201446.7946.7946.4646.677,638
5/27/201446.8647.1646.8647.1022,481
5/23/201446.7246.8746.7246.873,147
5/22/201446.5546.8546.5446.579,573
5/21/201446.1346.3746.1346.2917,850
5/20/201446.5946.5945.9746.0446,297
5/19/201446.6546.9246.6546.929,877
5/16/201446.8146.9446.4746.9226,355
5/15/201447.3147.3146.6447.0010,348
5/13/201447.4047.5047.2747.3113,392
5/12/201446.5347.4546.5347.3988,545
5/8/201446.3846.6446.1746.1811,060
5/7/201446.0646.4846.0146.4285,590
5/6/201445.9746.4145.9746.098,860
5/5/201446.1646.2845.9045.9952,868
5/2/201446.1646.6146.1646.547,400
5/1/201445.6445.9145.6445.8068,870
4/30/201445.8445.9145.6745.8725,313
4/29/201445.9646.2945.9646.1341,159
4/28/201446.0246.0245.4645.8445,331
4/25/201446.3746.6145.9946.17120,645
4/24/201446.7146.9146.4446.7922,224
4/23/201446.4346.6546.2746.5722,959
4/22/201446.9946.9946.5146.5325,702
4/21/201447.0047.0046.4646.7121,846
4/17/201446.7747.2546.6947.0018,539
4/16/201446.8546.9446.5446.7719,483
4/15/201447.1747.1745.8646.6343,332
4/14/201447.0547.6647.0547.4159,168
4/11/201446.4246.9446.3146.8521,419
4/10/201447.6547.7546.9847.0867,346
4/9/201447.8648.1147.4947.8957,044
4/8/201447.3348.1147.3347.6979,515
4/7/201447.0247.3846.7547.0646,453
4/4/201447.5047.8346.9847.0948,120
4/3/201446.8647.0946.7647.0218,449
4/2/201446.5247.2046.5247.1182,074
4/1/201446.8846.9446.5046.6854,164
3/31/201446.5946.7246.4146.5393,410
3/28/201445.9946.4145.7745.8613,820
3/27/201445.6145.9945.5545.9119,407
3/26/201446.2546.3445.4345.48127,771
3/25/201445.8646.1045.7745.9424,785
3/24/201445.4445.7145.0145.40167,671
3/21/201445.1845.5444.8945.24228,278
3/20/201443.9444.6443.8644.39146,722
3/19/201444.4544.7843.9944.22156,787
3/18/201443.9444.6143.8544.4967,948
3/17/201443.8544.3243.7543.84102,945
3/14/201443.0443.6143.0443.4235,281
3/13/201444.0844.1942.9943.06204,457
3/12/201443.5044.0443.4643.8022,524
3/11/201444.0844.3743.5643.6030,447
3/10/201444.1644.1643.5243.8764,113
3/7/201445.2545.2544.4844.62160,389
3/6/201445.2945.8745.2945.57123,582
3/5/201444.9745.3244.9745.0953,303
3/4/201444.9445.2144.8445.1436,787
3/3/201444.5644.6344.1844.4361,670
2/28/201445.2845.6245.2045.3529,212
Trading Center