Skip to main content

Vaneck Steel ETF (NY: SLX )

66.18 +0.68 (+1.03%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.25 39.29 38.12 38.34 129,208 -0.36(-0.94%)
Jan 30, 2018 39.17 39.24 38.53 38.70 72,187 -0.64(-1.62%)
Jan 29, 2018 39.57 39.83 39.29 39.34 53,677 -0.29(-0.74%)
Jan 26, 2018 39.32 39.74 39.19 39.64 55,989 +0.42(+1.07%)
Jan 25, 2018 39.80 39.80 39.03 39.22 86,419 -0.10(-0.26%)
Jan 24, 2018 39.37 39.51 39.17 39.32 84,201 +0.46(+1.18%)
Jan 23, 2018 39.09 39.09 38.36 38.86 203,357 -0.28(-0.71%)
Jan 22, 2018 39.16 39.16 38.84 39.14 130,855 +0.03(+0.08%)
Jan 19, 2018 38.96 39.26 38.84 39.11 79,341 +0.15(+0.38%)
Jan 18, 2018 39.36 39.37 38.91 38.96 59,376 -0.47(-1.18%)
Jan 17, 2018 39.01 39.48 38.88 39.43 125,511 +0.67(+1.74%)
Jan 16, 2018 39.50 39.54 38.63 38.75 127,052 -0.92(-2.31%)
Jan 12, 2018 39.67 39.67 39.67 0 +0.11(+0.27%)
Jan 11, 2018 38.72 39.57 38.70 39.56 138,151 +1.12(+2.91%)
Jan 10, 2018 38.16 38.49 38.09 38.44 95,785 +0.16(+0.41%)
Jan 09, 2018 38.67 38.77 38.21 38.29 250,250 -0.24(-0.62%)
Jan 08, 2018 38.19 38.57 38.06 38.53 212,443 +0.60(+1.57%)
Jan 05, 2018 37.94 38.01 37.64 37.93 972,589 +0.15(+0.39%)
Jan 04, 2018 37.62 38.03 37.62 37.78 71,398 +0.35(+0.93%)
Jan 03, 2018 37.20 37.56 36.94 37.43 100,057 +0.41(+1.11%)
Jan 02, 2018 35.77 37.02 35.77 37.02 120,562 +1.46(+4.10%)
Dec 29, 2017 35.56 35.56 35.56 0 -0.19(-0.52%)
Dec 28, 2017 35.45 35.75 35.41 35.75 92,594 +0.47(+1.34%)
Dec 27, 2017 35.38 35.56 35.23 35.28 55,850 -0.11(-0.31%)
Dec 26, 2017 35.05 35.43 34.95 35.39 44,264 +0.39(+1.11%)
Dec 22, 2017 35.05 35.05 34.88 35.00 41,721 -0.12(-0.35%)
Dec 21, 2017 34.78 35.16 34.78 35.12 105,687 +0.41(+1.18%)
Dec 20, 2017 34.36 34.84 34.36 34.71 227,444 +0.71(+2.07%)
Dec 19, 2017 33.97 34.12 33.91 34.01 25,268 +0.05(+0.16%)
Dec 18, 2017 33.43 33.98 33.43 33.95 70,341 +0.88(+2.65%)
Dec 15, 2017 33.05 33.25 32.97 33.08 65,562 +0.45(+1.37%)
Dec 14, 2017 33.02 33.25 32.63 32.63 21,820 -0.60(-1.82%)
Dec 13, 2017 33.05 33.25 32.88 33.24 63,002 +0.06(+0.18%)
Dec 12, 2017 32.98 33.26 32.78 33.17 31,751 +0.11(+0.34%)
Dec 11, 2017 33.04 33.12 33.04 33.06 127,360 +0.35(+1.06%)
Dec 08, 2017 32.37 32.80 32.37 32.71 32,103 +0.39(+1.22%)
Dec 07, 2017 32.00 32.32 32.00 32.32 7,764 +0.14(+0.45%)
Dec 06, 2017 32.00 32.40 32.00 32.18 33,457 +0.18(+0.57%)
Dec 05, 2017 32.30 32.37 31.98 32.00 32,292 -0.65(-1.99%)
Dec 04, 2017 32.30 32.90 32.30 32.65 99,028 +0.62(+1.94%)
Dec 01, 2017 31.63 32.40 31.63 32.03 100,359 +0.01(+0.02%)
Nov 30, 2017 32.12 32.21 32.00 32.02 236,193 -0.02(-0.07%)
Nov 29, 2017 31.90 32.17 31.90 32.04 14,383 +0.07(+0.21%)
Nov 28, 2017 31.90 32.02 31.38 31.97 48,657 +0.14(+0.45%)
Nov 27, 2017 32.25 32.25 31.72 31.83 53,964 -0.27(-0.85%)
Nov 24, 2017 32.24 32.34 32.10 32.10 11,021 +0.22(+0.69%)
Nov 22, 2017 31.80 31.97 31.80 31.88 20,024 +0.29(+0.91%)
Nov 21, 2017 31.47 31.76 31.47 31.59 13,905 +0.41(+1.31%)
Nov 20, 2017 31.03 31.22 30.90 31.19 42,886 +0.30(+0.98%)
Nov 17, 2017 30.64 31.01 30.57 30.88 25,659 +0.24(+0.79%)
Nov 16, 2017 30.59 30.72 30.49 30.64 20,653 +0.22(+0.72%)
Nov 15, 2017 29.95 30.49 29.64 30.42 73,521 -0.05(-0.17%)
Nov 14, 2017 31.15 31.15 30.40 30.48 115,224 -0.91(-2.89%)
Nov 13, 2017 31.18 31.58 30.99 31.38 46,476 -0.11(-0.36%)
Nov 10, 2017 31.69 31.90 31.33 31.50 35,648 -0.13(-0.41%)
Nov 09, 2017 31.61 31.73 31.35 31.63 57,089 -0.53(-1.65%)
Nov 08, 2017 32.07 32.23 31.90 32.15 55,352 -0.01(-0.02%)
Nov 07, 2017 32.47 32.47 32.08 32.16 51,259 -0.54(-1.66%)
Nov 06, 2017 32.62 32.76 32.48 32.71 58,071 +0.47(+1.45%)
Nov 03, 2017 32.58 32.58 32.07 32.24 109,713 -0.36(-1.11%)
Nov 02, 2017 32.46 32.75 32.46 32.60 56,004 +0.31(+0.96%)
Nov 01, 2017 32.90 32.99 32.15 32.29 56,833 +0.26(+0.80%)
Oct 31, 2017 32.15 32.22 31.67 32.03 55,316 -0.31(-0.96%)
Oct 30, 2017 32.86 32.94 32.34 32.34 42,886 -0.54(-1.66%)
Oct 27, 2017 32.65 33.01 32.50 32.89 35,829 -0.07(-0.21%)
Oct 26, 2017 33.39 33.53 32.96 32.96 37,432 -0.29(-0.86%)
Oct 25, 2017 33.39 33.48 32.99 33.24 58,444 -0.34(-1.01%)
Oct 24, 2017 33.04 33.65 33.04 33.58 35,714 +0.55(+1.67%)
Oct 23, 2017 33.14 33.44 33.03 33.03 38,995 -0.33(-0.97%)
Oct 20, 2017 33.26 33.42 33.19 33.36 62,093 +0.29(+0.89%)
Oct 19, 2017 32.49 33.06 32.32 33.06 135,995 +0.21(+0.64%)
Oct 18, 2017 32.80 32.93 32.42 32.85 23,456 +0.04(+0.12%)
Oct 17, 2017 32.99 33.10 32.76 32.81 30,325 -0.36(-1.07%)
Oct 16, 2017 33.69 34.17 33.08 33.17 140,774 -0.11(-0.34%)
Oct 13, 2017 32.75 33.30 32.75 33.28 60,124 +1.18(+3.67%)
Oct 12, 2017 31.84 32.18 31.84 32.10 29,668 +0.27(+0.86%)
Oct 11, 2017 31.78 32.01 31.76 31.83 70,101 +0.00(+0.00%)
Oct 10, 2017 31.80 31.93 31.72 31.83 204,242 +0.12(+0.38%)
Oct 09, 2017 32.12 32.19 31.61 31.71 46,188 -0.65(-2.01%)
Oct 06, 2017 32.49 32.49 32.23 32.36 35,510 -0.14(-0.44%)
Oct 05, 2017 32.84 32.94 32.47 32.50 21,140 -0.11(-0.32%)
Oct 04, 2017 32.53 32.83 32.53 32.61 31,915 +0.09(+0.28%)
Oct 03, 2017 32.32 32.53 32.21 32.52 28,326 +0.26(+0.80%)
Oct 02, 2017 31.86 32.37 31.86 32.26 74,364 +0.36(+1.14%)
Sep 29, 2017 31.70 31.94 31.70 31.90 19,810 +0.38(+1.20%)
Sep 28, 2017 31.53 31.59 31.23 31.52 32,152 -0.04(-0.12%)
Sep 27, 2017 31.43 31.62 30.92 31.56 48,921 +0.17(+0.55%)
Sep 26, 2017 31.42 31.71 31.32 31.38 30,505 +0.08(+0.24%)
Sep 25, 2017 31.71 31.73 31.06 31.31 84,997 -0.38(-1.19%)
Sep 22, 2017 31.60 31.92 31.47 31.69 45,636 -0.33(-1.04%)
Sep 21, 2017 32.19 32.31 32.00 32.02 38,649 -0.67(-2.04%)
Sep 20, 2017 32.74 32.91 32.37 32.68 26,450 -0.06(-0.18%)
Sep 19, 2017 32.69 32.77 32.46 32.74 33,244 -0.08(-0.23%)
Sep 18, 2017 32.54 32.93 32.54 32.82 34,273 +0.37(+1.14%)
Sep 15, 2017 32.08 32.50 32.08 32.45 29,321 +0.12(+0.37%)
Sep 14, 2017 32.37 32.50 31.94 32.33 37,419 -0.50(-1.52%)
Sep 13, 2017 32.88 33.03 32.71 32.83 84,589 -0.26(-0.78%)
Sep 12, 2017 33.06 33.27 32.84 33.08 35,847 +0.02(+0.07%)
Sep 11, 2017 32.93 33.28 32.93 33.06 33,520 +0.39(+1.18%)
Sep 08, 2017 33.07 33.07 32.45 32.68 42,194 -0.52(-1.57%)
Sep 07, 2017 33.11 33.26 33.02 33.20 39,493 +0.17(+0.53%)
Sep 06, 2017 32.86 33.11 32.77 33.02 112,887 +0.26(+0.78%)
Sep 05, 2017 33.20 33.53 32.47 32.77 72,765 -0.20(-0.60%)
Sep 01, 2017 32.52 33.07 32.52 32.96 99,265 +0.70(+2.18%)
Aug 31, 2017 32.37 32.48 32.20 32.26 120,836 +0.18(+0.57%)
Aug 30, 2017 31.79 32.12 31.68 32.08 64,333 +0.32(+1.00%)
Aug 29, 2017 31.25 31.90 31.25 31.76 124,103 +0.11(+0.33%)
Aug 28, 2017 31.69 31.79 31.53 31.66 72,223 +0.06(+0.19%)
Aug 25, 2017 31.67 31.73 31.49 31.59 81,599 +0.13(+0.41%)
Aug 24, 2017 31.35 31.61 31.12 31.47 43,276 +0.02(+0.07%)
Aug 23, 2017 30.77 31.47 30.77 31.44 61,663 +0.60(+1.96%)
Aug 22, 2017 30.54 30.93 30.54 30.84 33,512 +0.60(+1.97%)
Aug 21, 2017 30.57 30.57 30.24 30.24 15,086 -0.14(-0.47%)
Aug 18, 2017 30.36 30.53 30.14 30.39 23,496 +0.33(+1.11%)
Aug 17, 2017 30.82 30.86 30.05 30.05 49,987 -0.83(-2.69%)
Aug 16, 2017 30.50 30.88 30.50 30.88 32,941 +0.63(+2.10%)
Aug 15, 2017 30.32 30.37 30.14 30.25 87,398 -0.16(-0.52%)
Aug 14, 2017 30.34 30.71 30.34 30.41 55,871 +0.14(+0.45%)
Aug 11, 2017 30.13 30.41 29.64 30.27 119,922 -0.52(-1.69%)
Aug 10, 2017 30.96 31.16 30.76 30.79 84,602 -0.40(-1.28%)
Aug 09, 2017 31.36 31.41 31.13 31.19 65,797 -0.29(-0.91%)
Aug 08, 2017 31.52 31.82 31.24 31.48 40,602 -0.17(-0.55%)
Aug 07, 2017 31.33 31.68 31.32 31.66 106,560 +0.80(+2.60%)
Aug 04, 2017 30.70 30.91 30.52 30.85 37,116 +0.45(+1.49%)
Aug 03, 2017 30.49 30.69 30.36 30.40 47,328 -0.17(-0.57%)
Aug 02, 2017 30.39 30.64 30.29 30.57 94,975 -0.12(-0.39%)
Aug 01, 2017 31.04 31.04 30.67 30.70 56,600 -0.42(-1.34%)
Jul 31, 2017 30.97 31.16 30.82 31.11 86,200 +0.45(+1.48%)
Jul 28, 2017 30.72 30.88 30.47 30.66 43,449 -0.31(-1.00%)
Jul 27, 2017 31.26 31.26 30.76 30.97 58,038 -0.18(-0.58%)
Jul 26, 2017 31.76 31.76 31.02 31.15 90,197 -0.46(-1.46%)
Jul 25, 2017 31.17 31.79 31.04 31.61 99,788 +0.87(+2.83%)
Jul 24, 2017 30.56 30.76 30.44 30.74 23,558 +0.18(+0.59%)
Jul 21, 2017 30.95 30.95 30.56 30.56 37,649 -0.46(-1.49%)
Jul 20, 2017 31.09 31.21 30.78 31.02 51,472 -0.30(-0.97%)
Jul 19, 2017 30.86 31.35 30.86 31.32 112,700 +0.51(+1.67%)
Jul 18, 2017 30.82 30.85 30.50 30.81 239,469 -0.12(-0.39%)
Jul 17, 2017 30.73 31.06 30.73 30.93 49,146 +0.33(+1.06%)
Jul 14, 2017 30.83 30.83 30.60 30.60 84,379 -0.01(-0.02%)
Jul 13, 2017 30.54 30.66 30.11 30.61 56,770 +0.20(+0.67%)
Jul 12, 2017 30.26 30.47 30.08 30.41 88,723 +0.30(+1.00%)
Jul 11, 2017 29.76 30.17 29.70 30.11 56,818 +0.41(+1.37%)
Jul 10, 2017 29.04 29.84 29.04 29.70 71,587 +0.51(+1.76%)
Jul 07, 2017 29.43 29.46 28.73 29.18 150,639 -0.15(-0.52%)
Jul 06, 2017 29.25 29.68 29.24 29.34 52,123 -0.09(-0.31%)
Jul 05, 2017 29.43 29.58 29.06 29.43 93,958 -0.12(-0.41%)
Jul 03, 2017 29.38 29.63 29.38 29.55 29,035 +0.45(+1.53%)
Jun 30, 2017 28.76 29.32 28.76 29.10 75,011 +0.32(+1.10%)
Jun 29, 2017 28.99 29.18 28.53 28.78 98,418 +0.00(+0.00%)
Jun 28, 2017 28.11 28.85 28.08 28.78 84,402 +1.06(+3.82%)
Jun 27, 2017 28.03 28.29 27.69 27.73 116,686 +0.11(+0.41%)
Jun 26, 2017 27.73 27.76 27.33 27.61 29,236 +0.09(+0.33%)
Jun 23, 2017 27.32 27.66 27.10 27.52 52,616 +0.44(+1.62%)
Jun 22, 2017 26.75 27.17 26.75 27.08 86,065 +0.42(+1.56%)
Jun 21, 2017 26.76 26.98 26.61 26.67 41,227 +0.08(+0.28%)
Jun 20, 2017 26.73 26.80 26.50 26.59 49,577 -0.53(-1.95%)
Jun 19, 2017 27.04 27.53 26.98 27.12 326,981 +0.27(+1.01%)
Jun 16, 2017 26.87 27.02 26.61 26.85 111,579 +0.03(+0.11%)
Jun 15, 2017 27.11 27.16 26.60 26.82 90,454 -0.70(-2.55%)
Jun 14, 2017 28.25 28.25 27.32 27.52 113,911 -0.60(-2.15%)
Jun 13, 2017 28.25 28.26 28.08 28.13 231,398 -0.04(-0.13%)
Jun 12, 2017 28.20 28.53 28.05 28.16 92,666 -0.06(-0.21%)
Jun 09, 2017 28.25 28.43 28.07 28.22 87,940 +0.07(+0.24%)
Jun 08, 2017 27.27 28.19 27.27 28.16 62,949 +0.79(+2.90%)
Jun 07, 2017 27.61 27.71 27.10 27.36 32,765 -0.11(-0.41%)
Jun 06, 2017 27.54 27.57 27.35 27.48 25,195 -0.11(-0.41%)
Jun 05, 2017 27.40 27.67 27.40 27.59 93,669 +0.10(+0.36%)
Jun 02, 2017 27.73 27.73 27.40 27.49 128,602 -0.21(-0.76%)
Jun 01, 2017 27.59 27.82 27.59 27.70 121,972 +0.05(+0.16%)
May 31, 2017 27.93 27.93 27.38 27.66 91,481 -0.42(-1.48%)
May 30, 2017 27.91 28.16 27.69 28.07 42,789 +0.20(+0.73%)
May 26, 2017 28.00 28.02 27.84 27.87 34,565 -0.02(-0.08%)
May 25, 2017 28.03 28.42 27.78 27.89 93,960 -0.05(-0.16%)
May 24, 2017 28.30 28.55 27.91 27.94 165,502 -0.45(-1.57%)
May 23, 2017 27.79 28.51 27.79 28.38 305,811 +0.61(+2.20%)
May 22, 2017 27.89 27.89 27.54 27.77 30,817 +0.07(+0.25%)
May 19, 2017 27.26 27.88 27.06 27.70 66,643 +0.83(+3.09%)
May 18, 2017 26.82 27.21 26.48 26.87 264,212 -0.70(-2.52%)
May 17, 2017 28.07 28.13 27.54 27.57 137,302 -0.70(-2.46%)
May 16, 2017 28.17 28.34 27.91 28.26 48,232 +0.33(+1.16%)
May 15, 2017 27.65 27.96 27.65 27.94 43,849 +0.62(+2.27%)
May 12, 2017 27.61 27.61 27.26 27.32 137,435 -0.34(-1.23%)
May 11, 2017 27.74 27.80 27.41 27.66 57,698 -0.07(-0.25%)
May 10, 2017 27.79 27.85 27.56 27.73 183,202 +0.29(+1.05%)
May 09, 2017 27.42 27.66 27.42 27.44 89,374 +0.11(+0.39%)
May 08, 2017 27.28 27.45 27.17 27.33 87,392 -0.33(-1.20%)
May 05, 2017 27.43 27.73 27.05 27.66 52,952 +0.30(+1.10%)
May 04, 2017 27.48 27.51 27.14 27.36 221,880 -0.54(-1.92%)
May 03, 2017 28.62 28.62 27.85 27.90 69,521 -0.94(-3.28%)
May 02, 2017 28.81 29.03 28.72 28.84 55,113 -0.05(-0.16%)
May 01, 2017 28.83 29.17 28.56 28.89 50,817 +0.14(+0.47%)
Apr 28, 2017 28.92 29.05 28.73 28.75 23,078 +0.08(+0.26%)
Apr 27, 2017 28.81 28.84 28.28 28.68 149,032 -0.24(-0.84%)
Apr 26, 2017 28.87 29.25 28.80 28.92 134,791 -0.49(-1.67%)
Apr 25, 2017 29.40 29.59 29.13 29.41 223,466 +0.24(+0.83%)
Apr 24, 2017 29.13 29.29 28.96 29.17 82,910 +0.57(+1.98%)
Apr 21, 2017 28.77 29.27 28.38 28.60 109,895 +0.06(+0.21%)
Apr 20, 2017 28.01 28.71 27.96 28.54 153,674 +0.98(+3.57%)
Apr 19, 2017 28.07 28.24 27.54 27.56 139,246 -0.24(-0.87%)
Apr 18, 2017 27.88 28.12 27.59 27.80 157,303 -0.31(-1.10%)
Apr 17, 2017 28.24 28.34 27.90 28.11 273,075 +0.03(+0.11%)
Apr 13, 2017 28.76 28.97 28.08 28.08 243,031 -0.68(-2.37%)
Apr 12, 2017 29.76 29.76 28.71 28.76 181,321 -1.43(-4.73%)
Apr 11, 2017 30.14 30.26 29.46 30.19 67,529 +0.20(+0.68%)
Apr 10, 2017 30.30 30.34 29.80 29.98 158,628 -0.17(-0.58%)
Apr 07, 2017 29.68 30.54 29.66 30.16 47,338 +0.15(+0.50%)
Apr 06, 2017 29.96 30.33 29.82 30.01 58,595 +0.13(+0.43%)
Apr 05, 2017 31.10 31.29 29.88 29.88 195,695 -0.87(-2.83%)
Apr 04, 2017 30.32 30.77 30.32 30.75 35,429 +0.45(+1.50%)
Apr 03, 2017 30.66 30.82 30.02 30.29 62,533 -0.22(-0.72%)
Mar 31, 2017 30.38 30.78 30.12 30.51 58,109 -0.02(-0.05%)
Mar 30, 2017 30.58 30.88 30.50 30.53 77,420 -0.08(-0.25%)
Mar 29, 2017 30.45 30.80 30.37 30.60 88,045 +0.12(+0.40%)
Mar 28, 2017 30.23 30.67 30.06 30.48 233,038 +0.53(+1.77%)
Mar 27, 2017 29.33 30.03 28.99 29.95 102,334 -0.13(-0.43%)
Mar 24, 2017 30.61 30.63 29.96 30.08 59,838 -0.44(-1.44%)
Mar 23, 2017 30.83 30.98 30.37 30.52 102,672 -0.38(-1.22%)
Mar 22, 2017 30.31 31.06 30.30 30.90 108,382 +0.31(+1.01%)
Mar 21, 2017 32.19 32.24 30.52 30.59 95,459 -1.83(-5.64%)
Mar 20, 2017 32.03 32.50 31.92 32.42 70,055 +0.24(+0.75%)
Mar 17, 2017 32.57 32.88 32.15 32.18 79,563 -0.31(-0.95%)
Mar 16, 2017 32.97 33.11 32.45 32.49 54,324 -0.04(-0.12%)
Mar 15, 2017 31.38 32.59 31.16 32.52 119,372 +1.63(+5.28%)
Mar 14, 2017 30.80 30.99 30.44 30.89 107,454 -0.15(-0.49%)
Mar 13, 2017 30.77 31.15 30.77 31.04 145,354 +0.82(+2.70%)
Mar 10, 2017 30.61 30.76 30.01 30.23 121,962 +0.03(+0.10%)
Mar 09, 2017 30.38 30.75 29.98 30.20 253,411 -0.33(-1.09%)
Mar 08, 2017 31.22 31.69 30.50 30.53 259,976 -0.76(-2.44%)
Mar 07, 2017 32.00 32.10 31.25 31.29 130,793 -0.56(-1.76%)
Mar 06, 2017 32.23 32.23 31.75 31.85 172,723 -0.60(-1.86%)
Mar 03, 2017 32.31 32.55 31.97 32.46 109,690 +0.37(+1.15%)
Mar 02, 2017 33.25 33.27 32.02 32.09 185,734 -1.37(-4.09%)
Mar 01, 2017 33.08 33.67 33.08 33.45 116,631 +1.06(+3.27%)
Feb 28, 2017 32.65 32.85 32.21 32.40 92,003 -0.33(-1.02%)
Feb 27, 2017 32.34 33.04 32.29 32.73 87,250 +0.56(+1.74%)
Feb 24, 2017 31.94 32.63 31.75 32.17 154,328 -0.39(-1.18%)
Feb 23, 2017 34.12 34.31 32.46 32.55 206,069 -1.33(-3.93%)
Feb 22, 2017 33.75 33.90 33.56 33.89 100,400 -0.33(-0.97%)
Feb 21, 2017 33.89 34.22 33.89 34.22 146,094 +0.75(+2.24%)
Feb 17, 2017 33.47 33.47 33.47 0 -0.15(-0.45%)
Feb 16, 2017 34.02 34.03 33.46 33.62 110,758 -0.14(-0.40%)
Feb 15, 2017 33.64 33.89 33.55 33.76 195,080 +0.09(+0.27%)
Feb 14, 2017 33.73 33.73 33.10 33.67 164,368 -0.25(-0.74%)
Feb 13, 2017 33.48 34.14 33.48 33.92 272,827 +1.25(+3.84%)
Feb 10, 2017 32.37 32.69 32.16 32.66 125,829 +0.86(+2.71%)
Feb 09, 2017 31.08 31.84 31.04 31.80 79,662 +0.84(+2.71%)
Feb 08, 2017 30.70 30.97 30.48 30.96 122,142 +0.26(+0.86%)
Feb 07, 2017 31.07 31.22 30.67 30.70 56,023 -0.09(-0.29%)
Feb 06, 2017 30.92 31.08 30.66 30.79 69,156 -0.17(-0.56%)
Feb 03, 2017 31.37 31.37 30.95 30.96 102,526 -0.86(-2.71%)
Feb 02, 2017 31.59 31.83 31.59 31.82 75,589 +0.36(+1.13%)
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.