Steel Vaneck ETF (NY: SLX )

40.55 USD +0.20 (+0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.85 31.31 30.73 30.90 39,591 +0.19(+0.62%)
Sep 29, 2020 31.14 31.22 30.67 30.71 28,306 -0.43(-1.38%)
Sep 28, 2020 31.12 31.48 31.12 31.14 22,539 +0.57(+1.86%)
Sep 25, 2020 30.11 30.58 30.02 30.57 21,000 +0.20(+0.66%)
Sep 24, 2020 30.15 30.81 29.87 30.37 26,838 +0.04(+0.13%)
Sep 23, 2020 30.68 31.00 30.30 30.33 16,907 -0.46(-1.49%)
Sep 22, 2020 30.74 31.00 30.54 30.79 12,983 -0.04(-0.13%)
Sep 21, 2020 31.99 31.99 30.46 30.83 28,745 -1.73(-5.31%)
Sep 18, 2020 32.81 33.32 32.52 32.56 40,100 -0.22(-0.67%)
Sep 17, 2020 31.75 32.87 31.60 32.78 48,327 +0.66(+2.05%)
Sep 16, 2020 32.20 32.34 31.79 32.12 23,504 +0.13(+0.41%)
Sep 15, 2020 31.75 32.14 31.65 31.99 31,269 +0.43(+1.36%)
Sep 14, 2020 31.29 31.59 31.16 31.56 13,772 +0.52(+1.68%)
Sep 11, 2020 31.00 31.41 30.86 31.04 15,300 +0.58(+1.90%)
Sep 10, 2020 31.10 31.10 30.46 30.46 7,356 -0.50(-1.61%)
Sep 09, 2020 30.77 31.14 30.77 30.96 12,665 +0.56(+1.84%)
Sep 08, 2020 30.79 30.83 30.25 30.40 16,527 -0.93(-2.97%)
Sep 04, 2020 31.23 31.52 30.82 31.33 16,700 +0.39(+1.26%)
Sep 03, 2020 31.55 31.68 30.73 30.94 30,704 -0.70(-2.21%)
Sep 02, 2020 31.64 31.64 31.22 31.64 13,447 +0.15(+0.48%)
Sep 01, 2020 30.81 31.49 30.74 31.49 4,044 +0.75(+2.44%)
Aug 31, 2020 31.17 31.17 30.74 30.74 29,669 -0.51(-1.63%)
Aug 28, 2020 30.78 31.26 30.78 31.25 39,700 +0.69(+2.26%)
Aug 27, 2020 30.93 30.93 30.26 30.56 52,418 -0.14(-0.46%)
Aug 26, 2020 30.73 31.00 30.52 30.70 12,598 -0.10(-0.34%)
Aug 25, 2020 30.90 30.90 30.43 30.80 4,626 -0.09(-0.28%)
Aug 24, 2020 30.64 30.89 30.64 30.89 7,883 +0.56(+1.85%)
Aug 21, 2020 30.48 30.67 30.20 30.33 14,400 -0.70(-2.26%)
Aug 20, 2020 30.55 31.03 30.34 31.03 16,941 -0.01(-0.03%)
Aug 19, 2020 31.54 31.58 31.01 31.04 6,556 -0.29(-0.93%)
Aug 18, 2020 31.44 31.58 31.31 31.33 10,248 +0.25(+0.80%)
Aug 17, 2020 31.23 31.45 30.98 31.08 7,816 +0.13(+0.42%)
Aug 14, 2020 30.83 31.00 30.69 30.95 6,700 +0.18(+0.58%)
Aug 13, 2020 31.08 31.08 30.72 30.77 7,352 -0.27(-0.87%)
Aug 12, 2020 31.32 31.32 30.87 31.04 14,921 +0.06(+0.19%)
Aug 11, 2020 31.59 31.59 30.90 30.98 41,992 -0.02(-0.06%)
Aug 10, 2020 30.11 31.00 30.11 31.00 48,200 +1.10(+3.68%)
Aug 07, 2020 29.77 29.91 29.47 29.90 14,100 -0.25(-0.83%)
Aug 06, 2020 30.17 30.32 30.14 30.15 49,171 -0.17(-0.56%)
Aug 05, 2020 29.99 30.61 29.99 30.32 44,116 +0.95(+3.23%)
Aug 04, 2020 29.00 29.38 29.00 29.37 12,039 +0.19(+0.65%)
Aug 03, 2020 28.81 29.23 28.81 29.18 40,953 +0.61(+2.14%)
Jul 31, 2020 29.02 29.02 28.44 28.57 28,100 -0.56(-1.92%)
Jul 30, 2020 29.39 29.39 28.80 29.13 10,870 -0.55(-1.85%)
Jul 29, 2020 29.36 29.74 29.32 29.68 57,507 +0.69(+2.38%)
Jul 28, 2020 29.41 29.41 28.98 28.99 27,050 -0.65(-2.19%)
Jul 27, 2020 29.22 29.64 29.19 29.64 46,004 +0.72(+2.49%)
Jul 24, 2020 28.73 28.97 28.55 28.92 6,400 -0.01(-0.03%)
Jul 23, 2020 29.27 29.37 28.92 28.93 14,838 -0.25(-0.86%)
Jul 22, 2020 28.92 29.19 28.92 29.18 4,656 +0.27(+0.93%)
Jul 21, 2020 28.78 29.07 28.78 28.91 13,011 +0.39(+1.37%)
Jul 20, 2020 28.50 28.64 28.42 28.52 7,839 -0.07(-0.24%)
Jul 17, 2020 28.97 28.97 28.59 28.59 11,300 -0.13(-0.45%)
Jul 16, 2020 28.94 28.98 28.71 28.72 5,564 -0.35(-1.20%)
Jul 15, 2020 29.20 29.20 28.65 29.07 35,080 +0.28(+0.97%)
Jul 14, 2020 27.83 28.79 27.67 28.79 9,155 +0.93(+3.34%)
Jul 13, 2020 28.57 28.65 27.86 27.86 18,644 -0.12(-0.43%)
Jul 10, 2020 27.10 27.98 27.10 27.98 7,500 +0.93(+3.44%)
Jul 09, 2020 27.59 27.74 26.92 27.05 4,853 -0.50(-1.81%)
Jul 08, 2020 27.67 27.86 27.41 27.55 4,300 +0.16(+0.58%)
Jul 07, 2020 27.65 27.85 27.39 27.39 6,582 -0.64(-2.28%)
Jul 06, 2020 28.05 28.31 27.76 28.03 12,447 +0.51(+1.85%)
Jul 02, 2020 27.75 28.10 27.49 27.52 14,200 +0.41(+1.51%)
Jul 01, 2020 27.56 27.60 26.99 27.11 6,506 -0.46(-1.67%)
Jun 30, 2020 27.18 27.64 27.06 27.57 10,445 +0.23(+0.84%)
Jun 29, 2020 26.95 27.55 26.95 27.34 16,436 +0.59(+2.21%)
Jun 26, 2020 27.61 27.61 26.75 26.75 19,600 -1.05(-3.78%)
Jun 25, 2020 27.21 27.80 27.11 27.80 12,627 +0.59(+2.17%)
Jun 24, 2020 28.02 28.02 27.05 27.21 11,339 -1.02(-3.61%)
Jun 23, 2020 28.36 28.62 28.21 28.23 13,497 +0.39(+1.40%)
Jun 22, 2020 27.72 27.99 27.64 27.84 17,435 +0.16(+0.58%)
Jun 19, 2020 28.40 28.40 27.61 27.68 12,900 -0.42(-1.49%)
Jun 18, 2020 28.01 28.23 27.71 28.10 12,882 -0.23(-0.81%)
Jun 17, 2020 28.74 28.74 28.33 28.33 9,053 -0.57(-1.97%)
Jun 16, 2020 28.90 29.23 28.29 28.90 29,457 +1.05(+3.77%)
Jun 15, 2020 26.85 28.04 26.67 27.85 24,336 +0.03(+0.11%)
Jun 12, 2020 27.79 28.13 27.30 27.82 23,300 +1.23(+4.63%)
Jun 11, 2020 28.04 28.10 26.59 26.59 22,146 -2.86(-9.71%)
Jun 10, 2020 30.23 30.23 29.35 29.45 11,812 -0.72(-2.38%)
Jun 09, 2020 30.17 30.26 29.71 30.17 11,453 -0.72(-2.34%)
Jun 08, 2020 30.54 30.89 30.14 30.89 24,571 +1.04(+3.48%)
Jun 05, 2020 29.90 30.59 29.73 29.85 23,600 +0.85(+2.93%)
Jun 04, 2020 28.47 29.00 28.16 29.00 25,125 +0.58(+2.04%)
Jun 03, 2020 27.81 28.53 27.81 28.42 29,739 +1.09(+3.99%)
Jun 02, 2020 27.06 27.40 27.06 27.33 87,236 +0.84(+3.17%)
Jun 01, 2020 26.39 26.66 26.20 26.49 46,335 +0.44(+1.69%)
May 29, 2020 25.98 26.05 25.53 26.05 11,100 +0.26(+1.01%)
May 28, 2020 26.23 26.35 25.73 25.79 56,898 -0.44(-1.68%)
May 27, 2020 25.35 26.23 25.35 26.23 73,750 +1.23(+4.92%)
May 26, 2020 24.86 25.15 24.86 25.00 32,007 +0.90(+3.73%)
May 22, 2020 24.25 24.25 23.79 24.10 8,200 -0.15(-0.62%)
May 21, 2020 24.54 24.60 24.20 24.25 10,146 -0.18(-0.74%)
May 20, 2020 24.44 24.80 24.41 24.43 10,311 +0.43(+1.79%)
May 19, 2020 24.28 24.50 23.97 24.00 15,922 -0.24(-0.99%)
May 18, 2020 23.53 24.26 23.49 24.24 15,177 +1.77(+7.88%)
May 15, 2020 22.45 22.70 22.42 22.47 12,200 +0.19(+0.85%)
May 14, 2020 21.43 22.31 21.09 22.28 10,676 +0.32(+1.46%)
May 13, 2020 22.71 22.71 21.68 21.96 14,384 -0.74(-3.26%)
May 12, 2020 23.68 23.68 22.70 22.70 17,980 -0.53(-2.28%)
May 11, 2020 23.72 23.72 23.23 23.23 18,315 -1.17(-4.80%)
May 08, 2020 23.88 24.40 23.81 24.40 49,300 +1.02(+4.36%)
May 07, 2020 23.30 23.61 23.29 23.38 9,839 +0.64(+2.81%)
May 06, 2020 23.13 23.16 22.74 22.74 12,681 -0.26(-1.13%)
May 05, 2020 23.53 23.89 23.00 23.00 8,184 -0.23(-0.99%)
May 04, 2020 22.75 23.23 22.52 23.23 12,161 +0.24(+1.04%)
May 01, 2020 23.22 23.39 22.84 22.99 13,500 -0.79(-3.32%)
Apr 30, 2020 24.62 24.62 23.78 23.78 20,676 -1.43(-5.67%)
Apr 29, 2020 23.88 25.35 23.88 25.21 144,896 +1.83(+7.83%)
Apr 28, 2020 23.57 23.65 22.97 23.38 10,705 +0.41(+1.78%)
Apr 27, 2020 22.48 23.06 22.19 22.97 10,116 +0.89(+4.03%)
Apr 24, 2020 22.52 22.64 21.86 22.08 10,400 -0.33(-1.47%)
Apr 23, 2020 22.29 23.04 22.29 22.41 8,616 +0.33(+1.49%)
Apr 22, 2020 22.00 22.18 21.95 22.08 20,355 +0.43(+1.99%)
Apr 21, 2020 21.64 21.71 21.28 21.65 18,308 -0.43(-1.95%)
Apr 20, 2020 22.42 22.64 22.01 22.08 10,590 -0.85(-3.71%)
Apr 17, 2020 22.83 23.05 22.72 22.93 20,500 +0.88(+3.99%)
Apr 16, 2020 22.09 22.09 21.67 22.05 6,726 -0.03(-0.16%)
Apr 15, 2020 22.44 22.44 21.78 22.08 8,177 -1.27(-5.42%)
Apr 14, 2020 23.81 24.05 23.31 23.35 8,247 +0.06(+0.26%)
Apr 13, 2020 23.56 23.56 22.90 23.29 22,603 -0.13(-0.56%)
Apr 09, 2020 23.62 23.99 23.41 23.42 9,900 +0.37(+1.61%)
Apr 08, 2020 22.43 23.17 22.43 23.05 30,958 +0.79(+3.55%)
Apr 07, 2020 23.06 23.20 22.26 22.26 8,554 +0.28(+1.27%)
Apr 06, 2020 21.58 21.99 21.58 21.98 28,081 +1.42(+6.91%)
Apr 03, 2020 21.04 21.20 20.41 20.56 8,000 -0.80(-3.74%)
Apr 02, 2020 21.32 21.76 20.90 21.36 26,912 +0.35(+1.66%)
Apr 01, 2020 21.20 21.64 20.92 21.01 17,808 -0.87(-3.98%)
Mar 31, 2020 21.73 22.45 21.53 21.88 29,578 +0.62(+2.92%)
Mar 30, 2020 21.19 21.33 20.68 21.26 26,210 +0.39(+1.87%)
Mar 27, 2020 21.00 21.37 20.85 20.87 10,300 -1.10(-5.01%)
Mar 26, 2020 21.23 22.15 21.16 21.97 46,266 +1.05(+5.02%)
Mar 25, 2020 20.71 21.65 19.98 20.92 221,043 +0.68(+3.36%)
Mar 24, 2020 19.78 20.24 19.53 20.24 16,369 +2.20(+12.20%)
Mar 23, 2020 18.80 18.80 17.83 18.04 31,022 -0.72(-3.85%)
Mar 20, 2020 19.82 20.06 18.68 18.76 18,800 -0.42(-2.18%)
Mar 19, 2020 18.00 19.38 17.61 19.18 16,031 +0.74(+4.01%)
Mar 18, 2020 19.40 19.82 18.00 18.44 13,459 -2.58(-12.27%)
Mar 17, 2020 20.60 21.39 20.02 21.02 5,897 +0.82(+4.06%)
Mar 16, 2020 20.09 21.28 20.00 20.20 8,982 -3.02(-13.01%)
Mar 13, 2020 22.65 23.26 21.22 23.22 22,500 +2.61(+12.66%)
Mar 12, 2020 21.75 21.91 20.25 20.61 56,609 -2.93(-12.45%)
Mar 11, 2020 24.74 24.84 23.02 23.54 30,116 -2.04(-7.97%)
Mar 10, 2020 25.40 25.68 24.17 25.58 15,217 +1.72(+7.21%)
Mar 09, 2020 26.00 26.00 23.85 23.86 75,594 -4.04(-14.48%)
Mar 06, 2020 28.16 28.64 27.60 27.90 18,700 -1.19(-4.09%)
Mar 05, 2020 29.80 29.80 28.70 29.09 8,183 -1.52(-4.97%)
Mar 04, 2020 30.36 30.63 30.05 30.61 4,608 +0.90(+3.03%)
Mar 03, 2020 30.48 31.07 29.46 29.71 8,933 -0.44(-1.46%)
Mar 02, 2020 29.44 30.15 29.13 30.15 13,696 +0.83(+2.83%)
Feb 28, 2020 28.71 29.51 28.47 29.32 42,100 -0.40(-1.35%)
Feb 27, 2020 29.99 30.72 29.52 29.72 23,581 -1.19(-3.85%)
Feb 26, 2020 31.37 31.74 30.85 30.91 30,082 -0.36(-1.14%)
Feb 25, 2020 32.41 32.41 31.05 31.27 34,092 -0.96(-2.98%)
Feb 24, 2020 32.17 32.28 32.03 32.23 14,377 -1.60(-4.73%)
Feb 21, 2020 33.75 33.83 33.42 33.83 2,400 -0.25(-0.73%)
Feb 20, 2020 34.34 34.44 33.97 34.08 6,840 -0.45(-1.31%)
Feb 19, 2020 34.46 34.65 34.41 34.53 6,238 +0.26(+0.76%)
Feb 18, 2020 34.31 34.51 34.17 34.27 7,300 -0.15(-0.42%)
Feb 14, 2020 34.80 34.80 34.35 34.42 9,500 -0.41(-1.19%)
Feb 13, 2020 34.88 34.98 34.74 34.83 7,220 -0.36(-1.02%)
Feb 12, 2020 35.53 35.63 35.15 35.19 6,304 +0.27(+0.76%)
Feb 11, 2020 34.81 35.23 34.81 34.92 4,361 +0.58(+1.70%)
Feb 10, 2020 34.46 34.56 34.32 34.34 3,928 -0.26(-0.75%)
Feb 07, 2020 35.03 35.03 34.58 34.60 9,200 -0.82(-2.30%)
Feb 06, 2020 35.90 35.90 35.35 35.42 5,861 -0.02(-0.07%)
Feb 05, 2020 35.38 35.45 35.21 35.44 5,510 +0.59(+1.69%)
Feb 04, 2020 34.69 34.93 34.61 34.85 4,155 +1.11(+3.29%)
Feb 03, 2020 33.53 33.83 33.53 33.74 6,116 +0.23(+0.69%)
Jan 31, 2020 34.16 34.16 33.41 33.51 10,900 -1.07(-3.09%)
Jan 30, 2020 34.09 34.59 33.82 34.58 12,960 +0.09(+0.26%)
Jan 29, 2020 34.72 34.83 34.49 34.49 14,407 -0.18(-0.52%)
Jan 28, 2020 34.95 35.01 34.60 34.67 7,095 +0.15(+0.43%)
Jan 27, 2020 34.78 34.80 34.50 34.52 16,785 -1.58(-4.38%)
Jan 24, 2020 36.85 36.85 35.87 36.10 11,700 -0.75(-2.04%)
Jan 23, 2020 36.74 36.88 36.25 36.85 17,502 -0.25(-0.67%)
Jan 22, 2020 36.88 37.21 36.88 37.10 7,359 +0.44(+1.20%)
Jan 21, 2020 37.33 37.33 36.65 36.66 13,624 -1.01(-2.68%)
Jan 17, 2020 37.73 37.73 37.44 37.67 6,500 +0.37(+0.99%)
Jan 16, 2020 37.43 37.57 37.22 37.30 7,637 -0.06(-0.16%)
Jan 15, 2020 37.78 37.78 37.22 37.36 7,757 -0.47(-1.24%)
Jan 14, 2020 37.82 38.01 37.64 37.83 102,657 +0.18(+0.48%)
Jan 13, 2020 37.21 37.67 37.21 37.65 4,032 +0.67(+1.80%)
Jan 10, 2020 37.38 37.48 36.98 36.98 15,800 -0.27(-0.72%)
Jan 09, 2020 37.50 37.50 37.11 37.25 8,623 -0.25(-0.66%)
Jan 08, 2020 37.36 37.74 37.30 37.50 12,378 +0.12(+0.32%)
Jan 07, 2020 37.22 37.56 37.22 37.38 5,824 +0.26(+0.70%)
Jan 06, 2020 37.25 37.43 37.01 37.12 5,333 -0.36(-0.95%)
Jan 03, 2020 37.48 37.64 37.47 37.48 8,700 -0.53(-1.40%)
Jan 02, 2020 38.18 38.24 37.87 38.01 9,278 +0.30(+0.80%)
Dec 31, 2019 37.77 37.84 37.66 37.71 37,600 +0.02(+0.05%)
Dec 30, 2019 38.06 38.06 37.69 37.69 14,912 -0.08(-0.21%)
Dec 27, 2019 38.10 38.10 37.73 37.77 17,200 -0.31(-0.81%)
Dec 26, 2019 38.03 38.13 37.91 38.08 6,981 +0.16(+0.41%)
Dec 24, 2019 37.87 38.11 37.85 37.92 12,500 +0.10(+0.28%)
Dec 23, 2019 37.69 37.82 37.62 37.82 14,128 -0.73(-1.89%)
Dec 20, 2019 38.76 38.85 38.46 38.55 19,300 -0.15(-0.39%)
Dec 19, 2019 38.88 38.95 38.70 38.70 13,120 -0.11(-0.28%)
Dec 18, 2019 38.88 38.88 38.65 38.81 26,945 -0.02(-0.05%)
Dec 17, 2019 38.53 38.90 38.53 38.83 36,485 +0.35(+0.91%)
Dec 16, 2019 39.05 39.05 38.48 38.48 210,109 -0.18(-0.47%)
Dec 13, 2019 39.07 39.35 38.47 38.66 45,900 -0.35(-0.90%)
Dec 12, 2019 38.20 39.07 38.17 39.01 12,767 +0.77(+2.00%)
Dec 11, 2019 38.16 38.38 38.16 38.24 16,609 +0.27(+0.72%)
Dec 10, 2019 37.96 38.22 37.93 37.97 10,733 -0.04(-0.11%)
Dec 09, 2019 38.01 38.39 38.01 38.01 103,700 +0.08(+0.21%)
Dec 06, 2019 37.82 38.05 37.80 37.93 14,800 +0.82(+2.20%)
Dec 05, 2019 36.85 37.16 36.85 37.11 5,993 +0.09(+0.25%)
Dec 04, 2019 36.95 37.28 36.95 37.02 9,580 +0.57(+1.56%)
Dec 03, 2019 36.39 36.48 36.10 36.45 8,178 -0.66(-1.78%)
Dec 02, 2019 36.93 37.15 36.93 37.11 11,244 +0.38(+1.04%)
Nov 29, 2019 37.03 37.03 36.69 36.73 2,400 -0.48(-1.30%)
Nov 27, 2019 37.05 37.21 36.79 37.21 2,800 +0.10(+0.27%)
Nov 26, 2019 37.09 37.12 36.88 37.11 12,334 +0.13(+0.35%)
Nov 25, 2019 36.56 37.11 36.46 36.98 15,955 +0.63(+1.73%)
Nov 22, 2019 36.00 36.47 36.00 36.35 9,700 +0.75(+2.11%)
Nov 21, 2019 35.25 35.65 35.18 35.60 3,235 +0.39(+1.10%)
Nov 20, 2019 35.27 35.68 35.07 35.21 8,499 -0.35(-0.98%)
Nov 19, 2019 35.93 35.93 35.38 35.56 6,783 +0.01(+0.03%)
Nov 18, 2019 35.43 35.58 35.28 35.55 5,113 -0.06(-0.17%)
Nov 15, 2019 35.67 35.77 35.53 35.61 38,300 +0.48(+1.37%)
Nov 14, 2019 35.17 35.40 35.05 35.13 22,329 -0.14(-0.40%)
Nov 13, 2019 35.58 35.62 35.25 35.27 11,885 -0.77(-2.14%)
Nov 12, 2019 36.13 36.37 35.98 36.04 3,513 -0.18(-0.50%)
Nov 11, 2019 36.08 36.27 36.08 36.22 5,674 -0.28(-0.77%)
Nov 08, 2019 36.37 36.59 36.37 36.50 35,000 -0.33(-0.90%)
Nov 07, 2019 36.78 37.04 36.74 36.83 8,828 +0.64(+1.77%)
Nov 06, 2019 36.50 36.50 36.03 36.19 10,484 -0.48(-1.31%)
Nov 05, 2019 36.76 37.03 36.67 36.67 9,549 +0.10(+0.27%)
Nov 04, 2019 36.60 36.62 36.44 36.57 8,928 +0.61(+1.70%)
Nov 01, 2019 35.16 36.10 35.16 35.96 17,500 +1.48(+4.29%)
Oct 31, 2019 34.82 34.86 34.21 34.48 30,429 -0.51(-1.46%)
Oct 30, 2019 35.13 35.13 34.72 34.99 16,699 -0.39(-1.10%)
Oct 29, 2019 35.21 35.47 35.21 35.38 3,475 +0.08(+0.23%)
Oct 28, 2019 34.89 35.36 34.89 35.30 16,924 +0.63(+1.82%)
Oct 25, 2019 34.25 34.76 34.25 34.67 8,600 +0.57(+1.67%)
Oct 24, 2019 34.27 34.43 33.79 34.10 4,497 -0.12(-0.35%)
Oct 23, 2019 34.20 34.23 34.09 34.22 6,659 -0.02(-0.06%)
Oct 22, 2019 33.85 34.26 33.70 34.24 5,761 +0.48(+1.42%)
Oct 21, 2019 33.85 34.01 33.74 33.76 10,919 +0.28(+0.84%)
Oct 18, 2019 33.73 33.75 33.47 33.48 8,300 -0.02(-0.06%)
Oct 17, 2019 33.69 33.72 33.42 33.50 4,491 +0.15(+0.45%)
Oct 16, 2019 33.69 33.87 33.27 33.35 11,650 -0.66(-1.94%)
Oct 15, 2019 33.90 34.39 33.67 34.01 14,380 +0.24(+0.71%)
Oct 14, 2019 33.96 33.96 33.75 33.77 6,416 -0.74(-2.14%)
Oct 11, 2019 34.00 34.68 33.98 34.51 26,500 +1.32(+3.98%)
Oct 10, 2019 32.41 33.23 32.41 33.19 13,118 +0.91(+2.82%)
Oct 09, 2019 32.51 32.73 31.98 32.28 3,061 +0.05(+0.16%)
Oct 08, 2019 32.52 32.58 32.23 32.23 12,214 -0.60(-1.83%)
Oct 07, 2019 33.09 33.17 32.83 32.83 4,773 -0.35(-1.05%)
Oct 04, 2019 32.80 33.18 32.80 33.18 4,200 +0.43(+1.31%)
Oct 03, 2019 32.40 32.79 32.20 32.75 9,815 +0.28(+0.86%)
Oct 02, 2019 32.72 32.77 32.39 32.47 6,661 -0.97(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X