$43.50 -1.18 (%) Mkt Vector ETF Shs Steel Index Fund - NYSEARCA

Oct. 1, 2014 | 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
10/1/201444.4044.4043.4043.5025,142
9/30/201444.5144.9944.3944.6834,042
9/29/201444.7245.2643.8944.7462,570
9/26/201445.8245.8745.6545.6911,906
9/25/201446.5046.5045.6145.82180,699
9/24/201447.3347.3346.8147.0355,599
9/23/201447.2147.4346.9647.0339,867
9/22/201447.9947.9947.0747.2954,560
9/19/201449.3449.3448.5148.6319,443
9/18/201449.3549.4249.2449.3371,237
9/17/201449.3449.5149.1949.2025,073
9/16/201448.0749.0047.9548.7720,930
9/15/201448.2148.2848.0248.1642,155
9/12/201448.2548.3047.9448.0751,510
9/11/201447.9448.4647.9448.426,061
9/10/201448.0348.1047.6748.0164,289
9/9/201448.1448.5747.9448.0961,061
9/8/201448.9649.0848.3148.3925,483
9/5/201449.2349.2348.7649.1947,381
9/4/201449.2549.7249.0849.1719,264
9/3/201449.2149.4549.1349.1325,370
9/2/201448.7648.8048.5448.5444,475
8/29/201448.9548.9548.4248.9145,044
8/28/201449.3049.3048.5548.6469,210
8/27/201450.1150.1149.6249.8024,573
8/26/201449.6150.1049.6050.0533,179
8/25/201449.6249.6249.3349.4324,105
8/22/201449.3549.4348.9649.3418,396
8/21/201449.8249.8249.3649.4627,163
8/20/201449.7549.9049.6449.8226,639
8/19/201449.7849.9349.6549.7519,502
8/18/201449.3249.6949.1349.6539,745
8/15/201449.1549.1548.6048.79109,377
8/14/201449.1249.1248.7248.8549,585
8/13/201449.0949.1948.7349.1038,794
8/12/201449.0849.1248.7848.9121,992
8/11/201449.3549.3749.0349.0845,769
8/8/201448.1248.7948.0248.7920,576
8/7/201449.6249.6248.0048.2227,401
8/6/201448.7348.9948.4048.7731,350
8/5/201448.6648.9948.3548.52102,318
8/4/201449.0049.2648.5049.0737,773
8/1/201448.8549.2448.2048.5662,438
7/31/201449.2549.3948.5948.8552,214
7/30/201450.2650.2649.5549.5568,448
7/29/201450.4850.4849.8049.8257,503
7/28/201450.0050.1249.6650.0386,528
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center