Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.29 34.29 33.64 33.64 25,936 -0.70(-2.05%)
Nov 27, 2020 34.31 34.54 34.30 34.34 19,244 +0.17(+0.50%)
Nov 25, 2020 34.22 34.25 33.72 34.18 16,529 -0.19(-0.54%)
Nov 24, 2020 33.02 34.37 33.02 34.36 60,832 +1.81(+5.57%)
Nov 23, 2020 32.00 32.58 32.00 32.55 57,563 +1.02(+3.25%)
Nov 20, 2020 31.61 31.61 31.41 31.52 14,286 +0.03(+0.08%)
Nov 19, 2020 31.28 31.59 31.19 31.50 14,542 +0.14(+0.46%)
Nov 18, 2020 31.88 32.08 31.30 31.36 32,708 -0.46(-1.44%)
Nov 17, 2020 31.47 31.91 31.22 31.81 32,123 +0.25(+0.78%)
Nov 16, 2020 31.10 31.61 31.02 31.57 31,207 +1.18(+3.87%)
Nov 13, 2020 29.64 30.43 29.64 30.39 14,876 +0.91(+3.07%)
Nov 12, 2020 29.79 29.92 29.32 29.48 11,623 -0.51(-1.69%)
Nov 11, 2020 30.07 30.07 29.81 29.99 11,734 +0.02(+0.06%)
Nov 10, 2020 29.91 30.30 29.91 29.97 39,181 +0.07(+0.23%)
Nov 09, 2020 30.17 30.85 29.89 29.91 80,240 +1.09(+3.79%)
Nov 06, 2020 28.90 29.10 28.78 28.81 46,636 +0.35(+1.22%)
Nov 05, 2020 27.80 28.66 27.80 28.47 15,411 +1.30(+4.80%)
Nov 04, 2020 28.13 28.13 27.16 27.16 15,045 -1.06(-3.75%)
Nov 03, 2020 28.05 28.32 28.00 28.22 16,273 +0.65(+2.37%)
Nov 02, 2020 27.43 27.59 27.28 27.57 47,499 +0.48(+1.78%)
Oct 30, 2020 26.98 27.26 26.89 27.09 12,633 -0.11(-0.40%)
Oct 29, 2020 26.44 27.27 26.26 27.20 6,971 +0.65(+2.46%)
Oct 28, 2020 27.08 27.08 26.54 26.54 56,407 -1.15(-4.16%)
Oct 27, 2020 27.83 27.90 27.70 27.70 7,702 -0.23(-0.82%)
Oct 26, 2020 28.45 28.45 27.79 27.92 17,608 -0.73(-2.54%)
Oct 23, 2020 28.49 28.80 28.43 28.65 43,920 +0.31(+1.11%)
Oct 22, 2020 27.97 28.36 27.91 28.34 23,530 +0.37(+1.33%)
Oct 21, 2020 27.81 28.34 27.81 27.97 11,271 +0.12(+0.43%)
Oct 20, 2020 27.91 28.20 27.85 27.85 10,618 +0.14(+0.52%)
Oct 19, 2020 27.95 28.42 27.70 27.70 16,637 -0.11(-0.40%)
Oct 16, 2020 27.78 27.97 27.65 27.81 27,273 +0.08(+0.31%)
Oct 15, 2020 27.18 27.75 27.18 27.73 22,083 +0.08(+0.28%)
Oct 14, 2020 27.44 27.75 27.44 27.65 10,404 +0.18(+0.65%)
Oct 13, 2020 27.53 27.54 27.23 27.48 13,175 -0.33(-1.19%)
Oct 12, 2020 27.92 27.92 27.70 27.81 19,606 -0.12(-0.42%)
Oct 09, 2020 28.34 28.47 27.70 27.92 20,543 -0.25(-0.87%)
Oct 08, 2020 27.95 28.19 27.87 28.17 19,681 +0.30(+1.09%)
Oct 07, 2020 27.52 27.92 27.51 27.87 30,266 +0.73(+2.68%)
Oct 06, 2020 27.65 27.81 27.07 27.14 19,311 -0.44(-1.60%)
Oct 05, 2020 26.89 27.63 26.89 27.58 198,309 +0.85(+3.17%)
Oct 02, 2020 26.01 26.84 26.01 26.73 18,418 +0.35(+1.32%)
Oct 01, 2020 26.27 26.48 26.16 26.38 30,622 +0.21(+0.81%)
Sep 30, 2020 26.13 26.52 26.03 26.17 46,743 +0.16(+0.62%)
Sep 29, 2020 26.37 26.44 25.98 26.01 33,419 -0.36(-1.38%)
Sep 28, 2020 26.36 26.67 26.36 26.37 26,611 +0.48(+1.86%)
Sep 25, 2020 25.50 25.90 25.43 25.89 24,794 +0.17(+0.66%)
Sep 24, 2020 25.54 26.10 25.30 25.72 31,686 +0.03(+0.13%)
Sep 23, 2020 25.99 26.26 25.66 25.69 19,961 -0.39(-1.49%)
Sep 22, 2020 26.04 26.26 25.87 26.08 15,328 -0.03(-0.13%)
Sep 21, 2020 27.09 27.09 25.80 26.11 33,938 -1.47(-5.31%)
Sep 18, 2020 27.79 28.22 27.54 27.58 47,344 -0.19(-0.67%)
Sep 17, 2020 26.89 27.84 26.76 27.76 57,058 +0.56(+2.05%)
Sep 16, 2020 27.27 27.39 26.93 27.20 27,750 +0.11(+0.41%)
Sep 15, 2020 26.89 27.22 26.81 27.09 36,918 +0.36(+1.36%)
Sep 14, 2020 26.50 26.76 26.39 26.73 16,260 +0.44(+1.68%)
Sep 11, 2020 26.26 26.60 26.14 26.29 18,064 +0.49(+1.90%)
Sep 10, 2020 26.34 26.34 25.80 25.80 8,684 -0.42(-1.61%)
Sep 09, 2020 26.06 26.37 26.06 26.22 14,953 +0.47(+1.84%)
Sep 08, 2020 26.08 26.11 25.62 25.75 19,512 -0.79(-2.97%)
Sep 04, 2020 26.45 26.70 26.10 26.54 19,717 +0.33(+1.26%)
Sep 03, 2020 26.72 26.83 26.03 26.21 36,251 -0.59(-2.21%)
Sep 02, 2020 26.80 26.80 26.44 26.80 15,876 +0.13(+0.48%)
Sep 01, 2020 26.10 26.67 26.04 26.67 4,774 +0.64(+2.44%)
Aug 31, 2020 26.40 26.40 26.04 26.04 35,029 -0.43(-1.63%)
Aug 28, 2020 26.07 26.48 26.07 26.47 46,872 +0.58(+2.26%)
Aug 27, 2020 26.20 26.20 25.63 25.88 61,888 -0.12(-0.46%)
Aug 26, 2020 26.03 26.26 25.85 26.00 14,874 -0.09(-0.34%)
Aug 25, 2020 26.17 26.17 25.77 26.09 5,461 -0.07(-0.28%)
Aug 24, 2020 25.95 26.16 25.95 26.16 9,307 +0.47(+1.85%)
Aug 21, 2020 25.82 25.98 25.58 25.69 17,001 -0.59(-2.26%)
Aug 20, 2020 25.88 26.28 25.70 26.28 20,001 -0.01(-0.03%)
Aug 19, 2020 26.71 26.75 26.26 26.29 7,740 -0.25(-0.93%)
Aug 18, 2020 26.63 26.75 26.52 26.54 12,099 +0.21(+0.80%)
Aug 17, 2020 26.45 26.64 26.24 26.32 9,228 +0.11(+0.42%)
Aug 14, 2020 26.11 26.26 25.99 26.21 7,910 +0.15(+0.59%)
Aug 13, 2020 26.32 26.32 26.02 26.06 8,680 -0.23(-0.87%)
Aug 12, 2020 26.53 26.53 26.15 26.29 17,616 +0.05(+0.19%)
Aug 11, 2020 26.76 26.76 26.17 26.24 49,578 -0.02(-0.06%)
Aug 10, 2020 25.50 26.26 25.50 26.26 56,908 +0.93(+3.68%)
Aug 07, 2020 25.21 25.33 24.96 25.32 16,647 -0.21(-0.83%)
Aug 06, 2020 25.55 25.68 25.53 25.54 58,054 -0.14(-0.56%)
Aug 05, 2020 25.40 25.92 25.40 25.68 52,086 +0.80(+3.23%)
Aug 04, 2020 24.56 24.88 24.56 24.88 14,214 +0.16(+0.65%)
Aug 03, 2020 24.40 24.76 24.40 24.71 48,351 +0.52(+2.13%)
Jul 31, 2020 24.58 24.58 24.09 24.20 33,176 -0.47(-1.92%)
Jul 30, 2020 24.89 24.89 24.39 24.67 12,833 -0.47(-1.85%)
Jul 29, 2020 24.87 25.19 24.83 25.14 67,896 +0.58(+2.38%)
Jul 28, 2020 24.91 24.91 24.55 24.55 31,937 -0.55(-2.19%)
Jul 27, 2020 24.75 25.10 24.73 25.10 54,315 +0.61(+2.49%)
Jul 24, 2020 24.34 24.54 24.18 24.49 7,556 -0.01(-0.03%)
Jul 23, 2020 24.79 24.87 24.49 24.50 17,518 -0.21(-0.86%)
Jul 22, 2020 24.49 24.72 24.49 24.71 5,497 +0.23(+0.93%)
Jul 21, 2020 24.38 24.62 24.38 24.49 15,361 +0.33(+1.37%)
Jul 20, 2020 24.14 24.26 24.07 24.16 9,255 -0.06(-0.24%)
Jul 17, 2020 24.53 24.53 24.22 24.22 13,341 -0.11(-0.45%)
Jul 16, 2020 24.51 24.55 24.32 24.33 6,569 -0.30(-1.20%)
Jul 15, 2020 24.73 24.73 24.27 24.62 41,417 +0.24(+0.97%)
Jul 14, 2020 23.57 24.38 23.43 24.38 10,809 +0.79(+3.34%)
Jul 13, 2020 24.20 24.27 23.60 23.60 22,012 -0.10(-0.43%)
Jul 10, 2020 22.95 23.70 22.95 23.70 8,855 +0.79(+3.44%)
Jul 09, 2020 23.37 23.49 22.80 22.91 5,729 -0.42(-1.81%)
Jul 08, 2020 23.44 23.60 23.22 23.33 5,076 +0.14(+0.58%)
Jul 07, 2020 23.42 23.59 23.20 23.20 7,771 -0.54(-2.28%)
Jul 06, 2020 23.76 23.98 23.51 23.74 14,695 +0.43(+1.85%)
Jul 02, 2020 23.50 23.80 23.28 23.31 16,765 +0.35(+1.51%)
Jul 01, 2020 23.34 23.38 22.86 22.96 7,681 -0.39(-1.67%)
Jun 30, 2020 23.02 23.41 22.92 23.35 12,332 +0.19(+0.84%)
Jun 29, 2020 22.83 23.33 22.83 23.16 19,405 +0.50(+2.21%)
Jun 26, 2020 23.39 23.39 22.66 22.66 23,141 -0.89(-3.78%)
Jun 25, 2020 23.05 23.55 22.96 23.55 14,908 +0.50(+2.17%)
Jun 24, 2020 23.73 23.73 22.91 23.05 13,387 -0.86(-3.61%)
Jun 23, 2020 24.02 24.24 23.89 23.91 15,935 +0.33(+1.40%)
Jun 22, 2020 23.48 23.70 23.41 23.58 20,584 +0.14(+0.58%)
Jun 19, 2020 24.05 24.05 23.39 23.44 15,230 -0.36(-1.49%)
Jun 18, 2020 23.72 23.91 23.47 23.80 15,209 -0.19(-0.81%)
Jun 17, 2020 24.34 24.34 23.99 23.99 10,688 -0.48(-1.97%)
Jun 16, 2020 24.48 24.76 23.96 24.48 34,778 +0.89(+3.77%)
Jun 15, 2020 22.74 23.75 22.59 23.59 28,732 +0.03(+0.11%)
Jun 12, 2020 23.54 23.83 23.12 23.56 27,509 +1.04(+4.63%)
Jun 11, 2020 23.75 23.80 22.52 22.52 26,147 -2.42(-9.71%)
Jun 10, 2020 25.60 25.60 24.86 24.94 13,946 -0.61(-2.38%)
Jun 09, 2020 25.55 25.63 25.16 25.55 13,522 -0.61(-2.34%)
Jun 08, 2020 25.87 26.16 25.52 26.16 29,010 +0.88(+3.48%)
Jun 05, 2020 25.32 25.91 25.18 25.28 27,863 +0.72(+2.93%)
Jun 04, 2020 24.11 24.56 23.85 24.56 29,664 +0.49(+2.04%)
Jun 03, 2020 23.55 24.16 23.55 24.07 35,111 +0.92(+3.99%)
Jun 02, 2020 22.92 23.21 22.92 23.15 102,996 +0.71(+3.17%)
Jun 01, 2020 22.35 22.58 22.19 22.44 54,706 +0.37(+1.69%)
May 29, 2020 22.00 22.06 21.62 22.06 13,105 +0.22(+1.01%)
May 28, 2020 22.22 22.32 21.80 21.84 67,177 -0.37(-1.68%)
May 27, 2020 21.47 22.22 21.47 22.22 87,074 +1.04(+4.92%)
May 26, 2020 21.06 21.30 21.06 21.17 37,789 +0.76(+3.73%)
May 22, 2020 20.54 20.54 20.15 20.41 9,681 -0.13(-0.62%)
May 21, 2020 20.78 20.84 20.50 20.54 11,979 -0.15(-0.74%)
May 20, 2020 20.70 21.01 20.67 20.69 12,173 +0.36(+1.79%)
May 19, 2020 20.56 20.75 20.30 20.33 18,798 -0.20(-0.99%)
May 18, 2020 19.93 20.55 19.90 20.53 17,919 +1.50(+7.88%)
May 15, 2020 19.01 19.23 18.99 19.03 14,404 +0.16(+0.85%)
May 14, 2020 18.15 18.90 17.86 18.87 12,604 +0.27(+1.46%)
May 13, 2020 19.23 19.23 18.37 18.60 16,982 -0.63(-3.26%)
May 12, 2020 20.06 20.06 19.23 19.23 21,228 -0.45(-2.28%)
May 11, 2020 20.09 20.09 19.68 19.68 21,623 -0.99(-4.80%)
May 08, 2020 20.23 20.67 20.17 20.67 58,206 +0.86(+4.36%)
May 07, 2020 19.73 20.00 19.73 19.80 11,616 +0.54(+2.81%)
May 06, 2020 19.59 19.62 19.26 19.26 14,972 -0.22(-1.13%)
May 05, 2020 19.93 20.24 19.48 19.48 9,662 -0.19(-0.99%)
May 04, 2020 19.27 19.68 19.07 19.68 14,358 +0.20(+1.04%)
May 01, 2020 19.67 19.81 19.34 19.47 15,939 -0.67(-3.32%)
Apr 30, 2020 20.85 20.85 20.14 20.14 24,411 -1.21(-5.67%)
Apr 29, 2020 20.23 21.47 20.23 21.35 171,074 +1.55(+7.83%)
Apr 28, 2020 19.96 20.03 19.46 19.80 12,639 +0.35(+1.78%)
Apr 27, 2020 19.04 19.53 18.79 19.46 11,943 +0.75(+4.03%)
Apr 24, 2020 19.07 19.18 18.52 18.70 12,278 -0.28(-1.47%)
Apr 23, 2020 18.88 19.51 18.88 18.98 10,172 +0.28(+1.49%)
Apr 22, 2020 18.63 18.79 18.60 18.70 24,032 +0.36(+1.99%)
Apr 21, 2020 18.33 18.39 18.02 18.34 21,615 -0.36(-1.95%)
Apr 20, 2020 18.98 19.18 18.64 18.70 12,503 -0.72(-3.71%)
Apr 17, 2020 19.34 19.52 19.24 19.42 24,203 +0.75(+3.99%)
Apr 16, 2020 18.71 18.71 18.36 18.68 7,941 -0.03(-0.16%)
Apr 15, 2020 19.01 19.01 18.45 18.70 9,654 -1.07(-5.42%)
Apr 14, 2020 20.17 20.37 19.74 19.78 9,736 +0.05(+0.26%)
Apr 13, 2020 19.95 19.95 19.40 19.73 26,686 -0.11(-0.56%)
Apr 09, 2020 20.01 20.31 19.83 19.84 11,688 +0.31(+1.61%)
Apr 08, 2020 19.00 19.62 19.00 19.52 36,551 +0.67(+3.55%)
Apr 07, 2020 19.53 19.65 18.85 18.85 10,099 +0.24(+1.27%)
Apr 06, 2020 18.28 18.62 18.28 18.62 33,154 +1.20(+6.91%)
Apr 03, 2020 17.82 17.96 17.29 17.41 9,445 -0.68(-3.74%)
Apr 02, 2020 18.06 18.43 17.70 18.09 31,774 +0.30(+1.66%)
Apr 01, 2020 17.96 18.33 17.72 17.80 21,025 -0.74(-3.98%)
Mar 31, 2020 18.40 19.01 18.24 18.53 34,921 +0.53(+2.92%)
Mar 30, 2020 17.95 18.07 17.52 18.01 30,945 +0.33(+1.87%)
Mar 27, 2020 17.79 18.10 17.66 17.68 12,160 -0.93(-5.01%)
Mar 26, 2020 17.98 18.76 17.92 18.61 54,624 +0.89(+5.02%)
Mar 25, 2020 17.54 18.34 16.92 17.72 260,978 +0.58(+3.36%)
Mar 24, 2020 16.75 17.14 16.54 17.14 19,326 +1.86(+12.19%)
Mar 23, 2020 15.92 15.92 15.10 15.28 36,626 -0.61(-3.85%)
Mar 20, 2020 16.79 16.99 15.82 15.89 22,196 -0.35(-2.18%)
Mar 19, 2020 15.25 16.41 14.92 16.25 18,927 +0.63(+4.01%)
Mar 18, 2020 16.43 16.79 15.25 15.62 15,890 -2.19(-12.27%)
Mar 17, 2020 17.45 18.12 16.96 17.80 6,962 +0.69(+4.06%)
Mar 16, 2020 17.02 18.03 16.94 17.11 10,604 -2.56(-13.01%)
Mar 13, 2020 19.18 19.70 17.97 19.67 26,565 +2.21(+12.66%)
Mar 12, 2020 18.42 18.56 17.15 17.46 66,836 -2.48(-12.45%)
Mar 11, 2020 20.95 21.04 19.50 19.94 35,557 -1.73(-7.97%)
Mar 10, 2020 21.51 21.75 20.47 21.67 17,966 +1.46(+7.21%)
Mar 09, 2020 22.02 22.02 20.20 20.21 89,251 -3.42(-14.48%)
Mar 06, 2020 23.85 24.26 23.38 23.63 22,078 -1.01(-4.09%)
Mar 05, 2020 25.24 25.24 24.31 24.64 9,661 -1.29(-4.97%)
Mar 04, 2020 25.71 25.94 25.45 25.93 5,440 +0.76(+3.03%)
Mar 03, 2020 25.82 26.32 24.95 25.16 10,546 -0.37(-1.46%)
Mar 02, 2020 24.93 25.54 24.67 25.54 16,170 +0.70(+2.83%)
Feb 28, 2020 24.32 24.99 24.11 24.83 49,706 -0.34(-1.35%)
Feb 27, 2020 25.40 26.02 25.00 25.17 27,841 -1.01(-3.85%)
Feb 26, 2020 26.57 26.88 26.13 26.18 35,516 -0.30(-1.14%)
Feb 25, 2020 27.45 27.45 26.30 26.48 40,251 -0.81(-2.98%)
Feb 24, 2020 27.25 27.34 27.13 27.30 16,974 -1.36(-4.73%)
Feb 21, 2020 28.59 28.65 28.31 28.65 2,833 -0.21(-0.73%)
Feb 20, 2020 29.09 29.17 28.77 28.86 8,075 -0.38(-1.31%)
Feb 19, 2020 29.19 29.35 29.14 29.25 7,365 +0.22(+0.76%)
Feb 18, 2020 29.06 29.23 28.94 29.03 8,618 -0.12(-0.42%)
Feb 14, 2020 29.47 29.47 29.09 29.15 11,216 -0.35(-1.19%)
Feb 13, 2020 29.54 29.63 29.42 29.50 8,524 -0.30(-1.02%)
Feb 12, 2020 30.09 30.17 29.77 29.81 7,442 +0.22(+0.76%)
Feb 11, 2020 29.48 29.84 29.48 29.58 5,148 +0.50(+1.70%)
Feb 10, 2020 29.19 29.27 29.07 29.09 4,637 -0.22(-0.75%)
Feb 07, 2020 29.67 29.67 29.29 29.31 10,862 -0.69(-2.30%)
Feb 06, 2020 30.41 30.41 29.94 30.00 6,919 -0.02(-0.07%)
Feb 05, 2020 29.97 30.02 29.82 30.02 6,505 +0.50(+1.69%)
Feb 04, 2020 29.38 29.58 29.31 29.52 4,905 +0.94(+3.29%)
Feb 03, 2020 28.40 28.65 28.40 28.58 7,220 +0.19(+0.69%)
Jan 31, 2020 28.93 28.93 28.30 28.38 12,869 -0.91(-3.09%)
Jan 30, 2020 28.87 29.30 28.64 29.29 15,301 +0.08(+0.26%)
Jan 29, 2020 29.41 29.50 29.21 29.21 17,009 -0.15(-0.52%)
Jan 28, 2020 29.60 29.65 29.31 29.36 8,376 +0.13(+0.43%)
Jan 27, 2020 29.46 29.47 29.22 29.24 19,817 -1.34(-4.38%)
Jan 24, 2020 31.21 31.21 30.38 30.58 13,813 -0.64(-2.04%)
Jan 23, 2020 31.12 31.24 30.70 31.21 20,664 -0.21(-0.67%)
Jan 22, 2020 31.24 31.52 31.24 31.42 8,688 +0.37(+1.20%)
Jan 21, 2020 31.62 31.62 31.04 31.05 16,085 -0.85(-2.68%)
Jan 17, 2020 31.96 31.96 31.71 31.90 7,674 +0.31(+0.99%)
Jan 16, 2020 31.70 31.82 31.52 31.59 9,016 -0.05(-0.16%)
Jan 15, 2020 32.00 32.00 31.52 31.64 9,158 -0.40(-1.24%)
Jan 14, 2020 32.03 32.19 31.88 32.04 121,203 +0.15(+0.48%)
Jan 13, 2020 31.52 31.91 31.52 31.89 4,760 +0.57(+1.80%)
Jan 10, 2020 31.66 31.74 31.32 31.32 18,654 -0.23(-0.72%)
Jan 09, 2020 31.76 31.76 31.43 31.55 10,180 -0.21(-0.66%)
Jan 08, 2020 31.64 31.96 31.59 31.76 14,614 +0.10(+0.32%)
Jan 07, 2020 31.52 31.81 31.52 31.66 6,876 +0.22(+0.70%)
Jan 06, 2020 31.55 31.70 31.35 31.44 6,296 -0.30(-0.95%)
Jan 03, 2020 31.74 31.88 31.74 31.74 10,271 -0.45(-1.40%)
Jan 02, 2020 32.34 32.38 32.08 32.19 10,954 +0.25(+0.80%)
Dec 31, 2019 31.99 32.05 31.90 31.94 44,393 +0.02(+0.05%)
Dec 30, 2019 32.24 32.24 31.92 31.92 17,606 -0.01(-0.02%)
Dec 27, 2019 32.21 32.21 31.90 31.93 20,346 -0.26(-0.81%)
Dec 26, 2019 32.15 32.23 32.05 32.19 8,258 +0.13(+0.41%)
Dec 24, 2019 32.01 32.22 32.00 32.06 14,786 +0.09(+0.28%)
Dec 23, 2019 31.86 31.97 31.80 31.97 16,712 +0.20(+0.64%)
Dec 20, 2019 31.94 32.02 31.69 31.77 23,420 -0.12(-0.39%)
Dec 19, 2019 32.04 32.10 31.89 31.89 15,921 -0.09(-0.28%)
Dec 18, 2019 32.04 32.04 31.85 31.98 32,698 -0.02(-0.05%)
Dec 17, 2019 31.75 32.05 31.75 32.00 44,275 +0.29(+0.91%)
Dec 16, 2019 32.18 32.18 31.71 31.71 254,970 -0.15(-0.47%)
Dec 13, 2019 32.20 32.42 31.70 31.86 55,700 -0.29(-0.90%)
Dec 12, 2019 31.48 32.20 31.45 32.15 15,492 +0.63(+2.00%)
Dec 11, 2019 31.45 31.63 31.45 31.52 20,155 +0.23(+0.72%)
Dec 10, 2019 31.28 31.50 31.26 31.29 13,024 -0.03(-0.11%)
Dec 09, 2019 31.32 31.64 31.32 31.32 125,841 +0.07(+0.21%)
Dec 06, 2019 31.17 31.36 31.15 31.26 17,960 +0.67(+2.20%)
Dec 05, 2019 30.37 30.62 30.37 30.58 7,272 +0.08(+0.25%)
Dec 04, 2019 30.45 30.72 30.45 30.51 11,625 +0.47(+1.56%)
Dec 03, 2019 29.99 30.06 29.75 30.04 9,924 -0.54(-1.78%)
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.