$18.25 -0.45 (%) MV Steel Index Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLX historical data

Date Open High Low Close Volume
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
12/8/201520.4020.4820.1720.3139,980
12/7/201521.5121.5121.0021.0813,410
12/4/201521.8021.8021.4821.7321,126
12/3/201522.1422.1721.7921.90189,191
12/2/201522.2622.3222.0022.0610,273
12/1/201522.5022.6122.4022.5424,240
11/30/201522.4022.6222.1922.4517,673
11/27/201522.7122.7122.5322.5537,384
11/25/201522.8323.0022.6922.719,582
11/24/201522.4423.0822.4323.0713,611
11/23/201522.7122.8822.4522.5016,848
11/20/201523.3523.3522.7622.7814,684
11/19/201523.2123.3523.1223.1537,998
11/18/201522.7723.0822.6523.0244,974
11/17/201522.5022.5022.0822.1510,671
11/16/201522.3922.7122.2922.6510,951
11/13/201522.4622.7422.3422.5110,714
11/12/201522.6822.7222.4822.49132,231
11/11/201523.7623.7623.0823.238,242
11/10/201523.2923.4023.1323.4013,786
11/9/201523.8023.8023.2823.335,345
11/6/201523.4823.7623.1923.7211,561
11/5/201524.1824.1823.8723.8913,803
11/4/201525.0425.0924.4124.544,865
11/3/201524.4125.3624.4124.9294,411
10/30/201523.6823.9123.6123.878,259
10/29/201523.5423.7723.5323.5412,698
10/28/201523.6324.2023.5223.807,688
10/27/201523.9023.9823.5023.678,686
10/26/201524.8424.8424.0724.1011,096
10/23/201524.8325.0224.6124.7022,289
10/22/201523.9524.5723.9524.539,008
10/21/201524.3124.3123.7923.79205,607
10/20/201524.3824.4224.0124.07144,061
10/19/201525.1825.1824.4924.6227,272
10/16/201525.8225.8225.3125.5413,479
10/15/201525.4025.8625.1825.8311,735
10/14/201525.3825.5325.1625.3744,250
10/13/201525.1925.5325.0025.0315,370
10/12/201526.2926.2925.4625.5821,210
10/9/201526.3026.4826.0526.2666,225
10/8/201524.9625.7024.9625.6210,636
10/7/201524.9825.4324.6324.9631,519
10/6/201523.5224.0523.5224.0424,314
10/5/201522.9223.5922.9223.5724,980
10/2/201521.5522.5521.4922.559,158
10/1/201522.0722.0821.5021.7214,604
9/30/201521.7521.7521.3521.6114,590
9/29/201521.4721.6121.3021.3612,779
9/28/201521.6821.7821.2321.2330,633
9/25/201522.8422.8522.1522.2212,113
9/24/201521.9822.7521.7022.6631,310
9/23/201523.0123.0122.1622.1618,185
9/22/201523.1923.2122.7722.9922,071
9/21/201524.3424.3423.9523.9815,390
9/18/201524.6124.6824.1124.1516,384
9/17/201524.8525.3824.6724.9716,538
9/16/201524.5025.1124.5024.9826,382
9/15/201524.1124.4224.1124.4116,514
9/14/201524.8724.8724.1824.4940,764
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center