$31.10 -0.61 (%) MV Steel Index Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/201531.4331.4330.9231.1021,146
3/26/201532.1232.4831.6631.7114,455
3/25/201532.6832.7032.2632.2616,820
3/24/201532.7032.7032.3032.378,969
3/23/201532.2032.8032.2032.805,299
3/20/201531.4031.9831.3731.959,666
3/19/201531.6831.6831.0531.079,743
3/18/201530.8932.2330.8932.1711,225
3/17/201530.9831.3030.9031.269,113
3/16/201531.1631.1630.6430.9116,425
3/13/201531.3631.3630.6730.9720,613
3/11/201531.3531.4831.1631.388,395
3/10/201531.7831.8331.3031.3314,311
3/9/201532.2132.2932.0632.0815,622
3/6/201532.5232.6332.1132.2526,121
3/5/201533.2933.2932.8133.0115,621
3/4/201533.2733.3232.7933.2617,765
3/3/201533.6733.9333.3633.596,897
3/2/201533.9533.9533.4333.686,274
2/27/201534.0734.1733.9933.997,027
2/26/201534.3334.3333.9934.015,705
2/25/201534.5734.6434.3034.498,595
2/24/201534.1634.7434.1634.618,149
2/23/201534.3634.3633.9934.0519,668
2/20/201534.4735.0034.2834.908,251
2/19/201534.5034.6734.1534.566,308
2/18/201534.6935.1234.6934.7814,419
2/17/201535.1035.1934.6434.7828,112
2/13/201534.5935.2034.5935.2060,158
2/12/201534.0034.1633.8434.0616,957
2/11/201532.9633.1732.6433.168,527
2/10/201533.6033.6032.9433.148,715
2/9/201533.3134.2233.3033.9017,347
2/6/201533.1133.5233.1133.2121,477
2/5/201532.9933.6232.9933.5519,201
2/4/201533.1133.1932.7732.8217,424
2/3/201532.9033.7932.9033.7920,804
2/2/201531.6732.3231.6232.248,082
1/30/201530.9731.8830.6331.6111,435
1/29/201531.9932.0831.1331.4821,681
1/28/201532.3732.5231.7531.7514,780
1/27/201531.9032.4131.8232.308,508
1/26/201532.0332.4131.9132.2911,185
1/23/201532.8532.8632.1032.1028,903
1/22/201533.6233.7333.3133.6827,162
1/21/201532.5333.3832.5233.3819,140
1/20/201532.7232.7832.4732.7038,255
1/16/201532.2232.8432.2132.8021,886
1/15/201532.2632.5732.0132.0734,145
1/14/201532.3332.3331.5632.1917,339
1/13/201533.9033.9433.0633.1731,791
1/12/201534.0034.0033.1933.7321,401
1/9/201534.7034.7034.1534.3410,322
1/8/201534.4034.9034.3334.7410,629
1/6/201534.0034.2033.4333.7716,279
1/5/201534.5034.8133.4133.6219,951
1/2/201535.3835.3834.8935.0511,300
12/31/201435.6735.8835.3035.4738,651
12/30/201435.5836.0335.1735.7124,191
12/29/201435.4935.7635.4535.5034,176
12/26/201435.3035.7335.2235.3617,059
12/24/201435.2535.2534.8235.0214,897
12/23/201434.7935.3734.7935.1521,584
12/22/201435.4835.5334.6834.7241,843
12/19/201435.6136.6735.5236.6123,973
12/18/201435.8035.9835.1735.5625,812
12/17/201434.2135.3834.2135.3157,231
12/16/201434.1634.8333.8634.0419,193
12/15/201434.6734.7233.7433.7441,081
12/12/201435.6135.6134.5934.5921,254
12/11/201436.0136.2835.6935.7140,496
12/10/201437.4037.4036.2836.2823,673
12/9/201437.1037.7136.9037.5727,336
12/8/201438.4838.4837.4637.5517,062
12/5/201438.7339.0438.3938.5911,113
12/4/201438.8338.9638.6238.748,275
12/3/201438.6039.3538.6039.1513,553
12/2/201438.8339.0238.2538.2525,362
12/1/201439.3739.3938.4938.6834,624
11/28/201440.4140.4139.4539.507,618
11/26/201441.3741.3740.9040.9214,863
11/25/201441.0141.2140.9541.137,405
11/24/201441.2741.2740.8140.9240,159
11/21/201440.8641.2540.7841.0869,210
11/20/201438.8939.5638.8739.5430,338
11/19/201439.8939.8939.1839.2984,306
11/18/201440.5440.5440.1340.1317,157
11/17/201440.8440.8440.3440.528,477
11/14/201439.9840.7539.9640.7213,501
11/13/201440.5840.8640.0940.2334,571
11/12/201440.8041.1440.4840.6056,364
11/11/201440.7140.8840.6040.829,903
11/10/201442.1342.2541.1841.2121,010
11/7/201441.3542.0241.3541.948,158
11/6/201441.0741.2940.9941.0730,402
11/5/201441.5641.7341.2041.5520,805
11/4/201442.2542.2541.1441.5210,284
11/3/201442.7942.7942.2642.3213,318
10/31/201442.2343.0141.9643.0012,105
10/30/201441.9742.2841.7442.1313,659
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center