$30.17 -0.34 (%) VanEck Vct Stl Shs - NYSE ARCA

Aug. 26, 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
8/26/201630.8631.2729.9730.1749,924
8/25/201630.5230.7730.4430.5132,104
8/24/201631.1731.1730.3530.3740,295
8/23/201631.6131.8131.2531.2728,274
8/22/201631.2431.2730.9931.1638,285
8/19/201631.7031.8531.3831.4913,575
8/18/201632.1132.3731.8032.1329,161
8/17/201631.7131.8731.2731.7318,316
8/16/201632.4132.4331.8931.9222,110
8/15/201631.3031.9231.2431.8941,644
8/12/201631.7031.7130.8730.9535,444
8/11/201631.6731.8931.2731.8721,061
8/10/201632.2732.3231.5631.6014,678
8/9/201632.3732.5132.0132.0544,108
8/8/201632.5832.8232.2332.3244,694
8/5/201632.3032.5532.0832.5234,453
8/4/201631.7932.1731.5031.9450,201
8/3/201630.9631.8830.4131.8326,698
8/2/201631.6631.6930.7731.0254,180
8/1/201632.2432.2431.5431.5838,583
7/29/201632.0532.2531.7732.1744,516
7/28/201632.1132.1131.5032.0736,993
7/27/201632.1132.4631.6632.0391,282
7/26/201630.5131.7430.5131.6929,750
7/25/201630.4330.4330.0830.2611,717
7/22/201630.1430.4129.9430.3924,450
7/21/201630.2230.4929.8330.0120,257
7/20/201629.7530.1329.4729.8629,232
7/19/201630.8430.8430.0530.2852,531
7/18/201631.0331.4030.7331.3528,961
7/15/201631.0231.2030.9831.1126,577
7/14/201631.3931.3930.9531.1023,498
7/13/201631.1331.1330.1030.9333,011
7/12/201630.4230.8329.8430.7167,054
7/11/201629.1729.5429.1729.5432,319
7/8/201628.4628.7328.2928.6929,974
7/7/201628.0628.3427.4627.6337,915
7/6/201627.1127.8226.6627.8211,646
7/5/201628.0128.2227.3627.4830,230
7/1/201627.5928.4227.5928.3634,530
6/30/201626.8327.6226.7927.6121,020
6/29/201626.6626.7626.4726.5514,691
6/28/201625.7126.1325.6025.9516,524
6/27/201625.5225.6524.7825.0039,287
6/24/201626.0026.5825.6725.6793,656
6/23/201627.5527.9727.4527.9731,386
6/22/201627.3727.4926.9526.9614,347
6/21/201627.5127.5126.8327.1319,793
6/20/201627.6127.8727.5027.5355,697
6/17/201626.9827.3526.7426.8366,211
6/16/201626.2426.6325.7926.61140,435
6/15/201626.4326.8126.3426.4726,114
6/14/201626.2326.4525.5725.71211,669
6/13/201626.3126.7726.2926.32182,277
6/10/201626.8126.9826.5126.7438,635
6/9/201627.6427.6427.0427.2537,080
6/8/201627.7828.3127.7828.3041,894
6/7/201627.1027.5327.1027.1941,828
6/6/201626.6427.1626.6227.1564,132
6/3/201625.7026.2725.6526.2719,067
6/2/201624.7825.3824.7825.3519,941
6/1/201624.5925.0524.3724.98124,305
5/31/201625.0325.4924.8824.9423,911
5/27/201625.2725.3224.8024.9337,135
5/26/201625.7725.8425.1225.2947,966
5/25/201624.6425.1324.6425.0922,236
5/24/201624.9024.9024.4024.4015,111
5/23/201623.9724.6823.9724.5364,085
5/20/201624.7324.9024.2624.26609,126
5/19/201623.9824.4823.7024.40124,489
5/18/201624.8925.1924.3124.3880,220
5/17/201625.2725.7125.0025.2919,564
5/16/201625.3625.9725.2125.2537,407
5/13/201625.4625.6824.8724.9093,566
5/12/201626.3026.5225.5225.6855,243
5/11/201626.3526.6226.0326.2833,417
5/10/201625.6926.3725.6326.3142,733
5/9/201626.5026.5425.1025.41133,697
5/6/201626.7627.7426.6427.4720,102
5/5/201627.8727.9926.9927.04147,188
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center