Skip to main content

Vaneck Steel ETF (NY: SLX )

60.60 +0.10 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.60 34.67 34.50 34.55 41,039 +0.02(+0.05%)
Dec 30, 2019 34.87 34.87 34.53 34.53 16,275 -0.01(-0.02%)
Dec 27, 2019 34.84 34.84 34.50 34.54 18,809 -0.28(-0.81%)
Dec 26, 2019 34.78 34.87 34.67 34.82 7,634 +0.14(+0.41%)
Dec 24, 2019 34.63 34.85 34.61 34.68 13,669 +0.10(+0.28%)
Dec 23, 2019 34.47 34.58 34.40 34.58 15,449 +0.22(+0.64%)
Dec 20, 2019 34.55 34.63 34.28 34.36 21,651 -0.13(-0.39%)
Dec 19, 2019 34.66 34.72 34.50 34.50 14,718 -0.10(-0.28%)
Dec 18, 2019 34.66 34.66 34.45 34.60 30,227 -0.02(-0.05%)
Dec 17, 2019 34.35 34.67 34.35 34.61 40,929 +0.31(+0.91%)
Dec 16, 2019 34.81 34.81 34.30 34.30 235,706 -0.16(-0.47%)
Dec 13, 2019 34.83 35.07 34.29 34.46 51,492 -0.31(-0.90%)
Dec 12, 2019 34.05 34.83 34.02 34.77 14,322 +0.68(+2.00%)
Dec 11, 2019 34.02 34.21 34.02 34.09 18,632 +0.24(+0.72%)
Dec 10, 2019 33.84 34.07 33.81 33.85 12,040 -0.04(-0.11%)
Dec 09, 2019 33.88 34.22 33.88 33.88 116,333 +0.07(+0.21%)
Dec 06, 2019 33.71 33.92 33.69 33.81 16,603 +0.73(+2.20%)
Dec 05, 2019 32.85 33.12 32.85 33.08 6,723 +0.08(+0.25%)
Dec 04, 2019 32.94 33.23 32.94 33.00 10,747 +0.51(+1.56%)
Dec 03, 2019 32.44 32.52 32.18 32.49 9,174 -0.59(-1.78%)
Dec 02, 2019 32.92 33.12 32.92 33.08 12,613 +0.34(+1.04%)
Nov 29, 2019 33.01 33.01 32.71 32.74 2,692 -0.43(-1.30%)
Nov 27, 2019 33.03 33.17 32.79 33.17 3,141 +0.09(+0.27%)
Nov 26, 2019 33.06 33.09 32.87 33.08 13,836 +0.12(+0.35%)
Nov 25, 2019 32.59 33.08 32.50 32.96 17,898 +0.56(+1.73%)
Nov 22, 2019 32.09 32.51 32.09 32.40 10,881 +0.67(+2.11%)
Nov 21, 2019 31.42 31.78 31.36 31.73 3,629 +0.35(+1.10%)
Nov 20, 2019 31.44 31.81 31.26 31.39 9,534 -0.31(-0.98%)
Nov 19, 2019 32.03 32.03 31.53 31.70 7,609 +0.01(+0.03%)
Nov 18, 2019 31.58 31.72 31.45 31.69 5,735 -0.05(-0.17%)
Nov 15, 2019 31.80 31.88 31.67 31.74 42,966 +0.43(+1.37%)
Nov 14, 2019 31.35 31.56 31.25 31.31 25,049 -0.12(-0.40%)
Nov 13, 2019 31.72 31.75 31.42 31.44 13,332 -0.69(-2.14%)
Nov 12, 2019 32.21 32.42 32.07 32.13 3,940 -0.16(-0.50%)
Nov 11, 2019 32.16 32.33 32.16 32.29 6,365 -0.25(-0.77%)
Nov 08, 2019 32.42 32.61 32.42 32.54 39,264 -0.29(-0.90%)
Nov 07, 2019 32.79 33.02 32.75 32.83 9,903 +0.57(+1.77%)
Nov 06, 2019 32.54 32.54 32.12 32.26 11,761 -0.43(-1.31%)
Nov 05, 2019 32.77 33.01 32.69 32.69 10,712 +0.09(+0.27%)
Nov 04, 2019 32.63 32.64 32.48 32.60 10,015 +0.54(+1.70%)
Nov 01, 2019 31.34 32.18 31.34 32.05 19,632 +1.32(+4.29%)
Oct 31, 2019 31.04 31.07 30.50 30.74 34,136 -0.45(-1.46%)
Oct 30, 2019 31.31 31.31 30.95 31.19 18,733 -0.35(-1.10%)
Oct 29, 2019 31.39 31.62 31.39 31.54 3,898 +0.07(+0.23%)
Oct 28, 2019 31.10 31.52 31.10 31.47 18,985 +0.56(+1.82%)
Oct 25, 2019 30.53 30.99 30.53 30.90 9,647 +0.51(+1.67%)
Oct 24, 2019 30.55 30.69 30.12 30.40 5,044 -0.11(-0.35%)
Oct 23, 2019 30.49 30.51 30.39 30.50 7,470 -0.02(-0.06%)
Oct 22, 2019 30.17 30.54 30.04 30.52 6,462 +0.43(+1.42%)
Oct 21, 2019 30.17 30.32 30.08 30.09 12,249 +0.25(+0.84%)
Oct 18, 2019 30.07 30.09 29.84 29.84 9,311 -0.02(-0.06%)
Oct 17, 2019 30.03 30.06 29.79 29.86 5,038 +0.13(+0.45%)
Oct 16, 2019 30.03 30.19 29.66 29.73 13,069 -0.59(-1.94%)
Oct 15, 2019 30.22 30.65 30.01 30.32 16,131 +0.21(+0.71%)
Oct 14, 2019 30.27 30.27 30.08 30.10 7,197 -0.66(-2.14%)
Oct 11, 2019 30.31 30.91 30.29 30.76 29,728 +1.18(+3.98%)
Oct 10, 2019 28.89 29.62 28.89 29.59 14,716 +0.81(+2.82%)
Oct 09, 2019 28.98 29.18 28.51 28.77 3,433 +0.04(+0.16%)
Oct 08, 2019 28.99 29.05 28.73 28.73 13,702 -0.53(-1.83%)
Oct 07, 2019 29.50 29.57 29.26 29.26 5,354 -0.31(-1.05%)
Oct 04, 2019 29.24 29.58 29.24 29.58 4,711 +0.38(+1.31%)
Oct 03, 2019 28.88 29.23 28.70 29.19 11,010 +0.25(+0.86%)
Oct 02, 2019 29.17 29.21 28.87 28.94 7,472 -0.86(-2.90%)
Oct 01, 2019 30.23 30.62 29.78 29.81 22,354 -0.41(-1.36%)
Sep 30, 2019 30.06 30.33 29.88 30.22 18,670 +0.06(+0.21%)
Sep 27, 2019 30.16 30.39 30.02 30.16 23,334 +0.06(+0.21%)
Sep 26, 2019 30.65 30.65 29.97 30.09 45,880 -0.46(-1.52%)
Sep 25, 2019 29.76 30.56 29.69 30.56 3,705 +0.60(+1.99%)
Sep 24, 2019 30.83 30.83 29.87 29.96 12,876 -0.86(-2.80%)
Sep 23, 2019 30.35 30.96 30.35 30.82 9,991 -0.09(-0.29%)
Sep 20, 2019 31.17 31.25 30.79 30.91 33,654 -0.17(-0.54%)
Sep 19, 2019 31.07 31.35 30.95 31.08 13,194 -0.51(-1.61%)
Sep 18, 2019 31.98 32.01 31.36 31.59 15,585 -0.39(-1.23%)
Sep 17, 2019 31.75 32.06 31.60 31.98 7,768 -0.29(-0.91%)
Sep 16, 2019 31.96 32.47 31.96 32.28 21,534 -0.10(-0.30%)
Sep 13, 2019 32.71 32.71 32.37 32.38 13,910 +0.20(+0.61%)
Sep 12, 2019 32.13 32.28 31.75 32.18 39,344 +0.28(+0.87%)
Sep 11, 2019 31.51 31.97 31.49 31.90 26,115 +0.53(+1.68%)
Sep 10, 2019 30.57 31.38 30.41 31.38 43,884 +1.02(+3.35%)
Sep 09, 2019 29.65 30.40 29.65 30.36 65,010 +0.84(+2.84%)
Sep 06, 2019 29.91 29.91 29.51 29.52 55,979 -0.29(-0.99%)
Sep 05, 2019 29.56 30.16 29.56 29.82 100,080 +0.60(+2.04%)
Sep 04, 2019 28.88 29.22 28.88 29.22 57,696 +0.93(+3.28%)
Sep 03, 2019 28.58 28.58 28.16 28.29 13,028 -0.75(-2.58%)
Aug 30, 2019 29.17 29.30 28.89 29.04 14,471 +0.34(+1.18%)
Aug 29, 2019 28.52 28.77 28.52 28.70 4,971 +0.69(+2.45%)
Aug 28, 2019 27.63 28.16 27.63 28.02 14,520 +0.41(+1.49%)
Aug 27, 2019 28.18 28.22 27.61 27.61 8,386 -0.31(-1.12%)
Aug 26, 2019 28.22 28.22 27.84 27.92 8,723 +0.04(+0.13%)
Aug 23, 2019 28.68 28.73 27.86 27.88 16,603 -0.76(-2.65%)
Aug 22, 2019 28.89 28.89 28.51 28.64 9,587 -0.28(-0.96%)
Aug 21, 2019 29.07 29.07 28.92 28.92 10,133 -0.02(-0.06%)
Aug 20, 2019 28.95 29.13 28.67 28.93 91,946 -0.06(-0.22%)
Aug 19, 2019 29.21 29.29 28.99 29.00 15,921 +0.29(+0.99%)
Aug 16, 2019 28.32 28.81 28.32 28.71 29,952 +0.47(+1.67%)
Aug 15, 2019 28.64 28.64 27.92 28.24 37,568 -0.33(-1.15%)
Aug 14, 2019 29.14 29.14 28.57 28.57 94,764 -1.31(-4.39%)
Aug 13, 2019 28.89 30.18 28.89 29.88 39,018 +0.85(+2.92%)
Aug 12, 2019 29.62 29.62 28.96 29.03 19,437 -0.90(-3.01%)
Aug 09, 2019 30.39 30.39 29.92 29.93 31,859 -1.01(-3.26%)
Aug 08, 2019 30.58 30.94 30.51 30.94 33,256 +0.78(+2.57%)
Aug 07, 2019 29.89 30.24 29.71 30.16 71,279 -0.32(-1.05%)
Aug 06, 2019 30.75 30.75 30.04 30.49 15,116 +0.10(+0.32%)
Aug 05, 2019 30.72 30.72 30.17 30.39 141,171 -1.14(-3.62%)
Aug 02, 2019 31.91 31.91 31.34 31.53 20,866 -0.66(-2.05%)
Aug 01, 2019 32.69 32.96 32.08 32.19 29,095 -1.05(-3.16%)
Jul 31, 2019 33.91 34.02 33.16 33.24 63,595 -0.81(-2.38%)
Jul 30, 2019 33.62 34.08 33.61 34.05 5,295 +0.04(+0.10%)
Jul 29, 2019 34.03 34.05 33.86 34.02 6,228 -0.21(-0.60%)
Jul 26, 2019 34.25 34.30 34.05 34.22 6,618 +0.05(+0.16%)
Jul 25, 2019 34.51 34.51 34.07 34.17 5,790 -0.29(-0.83%)
Jul 24, 2019 34.18 34.49 34.18 34.45 11,437 -0.33(-0.95%)
Jul 23, 2019 34.80 34.95 34.74 34.78 11,069 +0.05(+0.15%)
Jul 22, 2019 34.99 35.01 34.49 34.73 23,282 -0.01(-0.03%)
Jul 19, 2019 34.58 34.90 34.58 34.74 5,833 +0.33(+0.96%)
Jul 18, 2019 34.23 34.49 34.23 34.41 6,923 -0.05(-0.15%)
Jul 17, 2019 34.83 34.85 34.40 34.46 8,280 -0.36(-1.02%)
Jul 16, 2019 35.03 35.13 34.64 34.82 4,059 +0.20(+0.59%)
Jul 15, 2019 34.50 34.64 34.37 34.61 7,177 +0.22(+0.65%)
Jul 12, 2019 34.27 34.47 34.25 34.39 8,525 +0.43(+1.26%)
Jul 11, 2019 34.04 34.07 33.82 33.96 67,563 -0.13(-0.38%)
Jul 10, 2019 34.31 34.43 34.06 34.09 9,394 +0.12(+0.35%)
Jul 09, 2019 33.78 33.97 33.59 33.97 7,750 -0.12(-0.35%)
Jul 08, 2019 34.50 34.62 34.09 34.09 4,614 -0.36(-1.03%)
Jul 05, 2019 34.20 34.46 33.92 34.45 7,404 -0.14(-0.40%)
Jul 03, 2019 34.74 34.74 34.50 34.59 60,242 -0.10(-0.29%)
Jul 02, 2019 35.04 35.04 34.66 34.69 7,871 -0.48(-1.36%)
Jul 01, 2019 35.43 35.43 35.17 35.17 4,945 +0.29(+0.84%)
Jun 28, 2019 34.78 34.92 34.72 34.87 23,894 +0.28(+0.80%)
Jun 27, 2019 34.52 34.60 34.41 34.60 5,851 +0.14(+0.41%)
Jun 26, 2019 34.29 34.47 34.20 34.45 7,667 +0.73(+2.17%)
Jun 25, 2019 33.92 33.92 33.70 33.72 6,305 -0.11(-0.32%)
Jun 24, 2019 34.11 34.11 33.80 33.83 15,113 -0.25(-0.73%)
Jun 21, 2019 34.15 34.20 34.07 34.08 7,740 -0.10(-0.29%)
Jun 20, 2019 34.62 34.68 34.18 34.18 7,620 +0.20(+0.58%)
Jun 19, 2019 33.89 34.05 33.69 33.98 24,415 +0.10(+0.29%)
Jun 18, 2019 33.12 34.02 33.12 33.88 5,382 +1.25(+3.82%)
Jun 17, 2019 32.51 32.88 32.45 32.63 10,876 -0.21(-0.65%)
Jun 14, 2019 33.22 33.23 32.83 32.85 10,096 -0.84(-2.49%)
Jun 13, 2019 33.64 33.77 33.57 33.69 6,324 +0.47(+1.42%)
Jun 12, 2019 33.41 33.47 33.21 33.21 10,678 -0.35(-1.04%)
Jun 11, 2019 33.80 33.81 33.48 33.56 13,856 +0.97(+2.98%)
Jun 10, 2019 32.68 32.79 32.53 32.59 8,421 +0.23(+0.72%)
Jun 07, 2019 32.22 32.43 32.16 32.36 7,740 +0.19(+0.58%)
Jun 06, 2019 32.27 32.27 31.98 32.17 17,428 +0.09(+0.28%)
Jun 05, 2019 32.71 32.71 31.96 32.08 7,346 -0.59(-1.80%)
Jun 04, 2019 32.35 32.70 32.30 32.67 20,258 +0.70(+2.17%)
Jun 03, 2019 31.48 32.05 31.48 31.97 8,506 +0.67(+2.14%)
May 31, 2019 31.42 31.74 31.21 31.31 40,834 -0.64(-2.01%)
May 30, 2019 32.23 32.39 31.94 31.95 5,434 -0.25(-0.78%)
May 29, 2019 32.13 32.20 31.81 32.20 26,108 -0.29(-0.88%)
May 28, 2019 32.76 32.77 32.46 32.48 3,658 +0.12(+0.39%)
May 24, 2019 32.63 32.63 32.36 32.36 3,702 +0.22(+0.69%)
May 23, 2019 32.34 32.34 31.97 32.13 7,904 -0.69(-2.09%)
May 22, 2019 33.43 33.43 32.82 32.82 4,124 -0.52(-1.55%)
May 21, 2019 32.69 33.37 32.69 33.34 7,463 +0.70(+2.13%)
May 20, 2019 32.96 32.96 32.64 32.64 17,908 -0.36(-1.08%)
May 17, 2019 32.79 33.15 32.78 33.00 24,455 -0.13(-0.40%)
May 16, 2019 33.18 33.45 33.07 33.13 15,567 +0.11(+0.32%)
May 15, 2019 32.58 33.03 32.58 33.03 4,795 +0.03(+0.08%)
May 14, 2019 32.88 33.12 32.71 33.00 9,875 +0.57(+1.76%)
May 13, 2019 33.05 33.05 32.31 32.43 16,284 -1.41(-4.16%)
May 10, 2019 33.69 33.97 33.22 33.84 9,647 +0.18(+0.53%)
May 09, 2019 33.42 33.73 33.18 33.66 5,227 -0.14(-0.42%)
May 08, 2019 33.88 34.15 33.79 33.80 6,730 -0.17(-0.50%)
May 07, 2019 34.28 34.28 33.70 33.97 9,306 -0.46(-1.32%)
May 06, 2019 33.89 34.50 33.89 34.43 8,500 -0.47(-1.35%)
May 03, 2019 33.97 34.92 33.97 34.90 13,910 +1.36(+4.07%)
May 02, 2019 33.55 33.66 33.44 33.53 12,778 -0.05(-0.16%)
May 01, 2019 34.37 34.37 33.55 33.59 15,836 -0.79(-2.31%)
Apr 30, 2019 34.61 34.61 34.19 34.38 21,423 -0.21(-0.62%)
Apr 29, 2019 34.57 34.60 34.35 34.60 3,866 +0.11(+0.32%)
Apr 26, 2019 34.35 34.54 34.35 34.49 6,057 +0.06(+0.18%)
Apr 25, 2019 34.68 34.68 34.29 34.43 23,312 -0.32(-0.93%)
Apr 24, 2019 35.31 35.31 34.75 34.75 32,758 -0.80(-2.25%)
Apr 23, 2019 35.39 35.71 35.33 35.55 10,491 +0.14(+0.40%)
Apr 22, 2019 35.74 35.74 35.26 35.41 12,341 -0.49(-1.37%)
Apr 18, 2019 36.12 36.12 35.75 35.90 5,945 -0.29(-0.79%)
Apr 17, 2019 36.56 36.60 36.14 36.18 10,446 -0.08(-0.21%)
Apr 16, 2019 36.22 36.53 36.22 36.26 13,672 +0.06(+0.16%)
Apr 15, 2019 36.32 36.32 36.18 36.20 3,078 +0.00(+0.01%)
Apr 12, 2019 36.32 36.55 36.13 36.20 8,974 +0.09(+0.24%)
Apr 11, 2019 36.54 36.54 36.06 36.11 29,136 -0.62(-1.70%)
Apr 10, 2019 36.92 36.92 36.62 36.73 16,449 +0.00(+0.00%)
Apr 09, 2019 37.22 37.22 36.73 36.73 6,545 -0.86(-2.28%)
Apr 08, 2019 37.69 37.69 37.30 37.59 11,985 +0.19(+0.50%)
Apr 05, 2019 37.31 37.52 37.24 37.40 8,525 +0.22(+0.58%)
Apr 04, 2019 36.83 37.19 36.83 37.19 8,418 +0.25(+0.67%)
Apr 03, 2019 37.21 37.39 36.90 36.94 33,054 +0.22(+0.61%)
Apr 02, 2019 36.99 36.99 36.64 36.72 3,320 -0.13(-0.36%)
Apr 01, 2019 36.71 36.94 36.52 36.85 13,555 +1.20(+3.38%)
Mar 29, 2019 35.79 35.96 35.62 35.65 10,433 +0.55(+1.57%)
Mar 28, 2019 35.12 35.12 34.89 35.09 10,137 +0.24(+0.69%)
Mar 27, 2019 34.99 35.01 34.68 34.85 19,866 -0.34(-0.96%)
Mar 26, 2019 35.21 35.34 34.98 35.19 7,996 +0.42(+1.20%)
Mar 25, 2019 34.71 35.00 34.53 34.77 8,419 +0.17(+0.49%)
Mar 22, 2019 35.59 35.59 34.60 34.60 24,792 -1.53(-4.24%)
Mar 21, 2019 36.06 36.21 35.92 36.14 6,932 +0.15(+0.42%)
Mar 20, 2019 35.81 36.15 35.45 35.99 12,138 -0.04(-0.10%)
Mar 19, 2019 36.33 36.60 35.94 36.02 6,368 +0.02(+0.05%)
Mar 18, 2019 35.65 36.00 35.65 36.00 13,319 +0.57(+1.61%)
Mar 15, 2019 35.30 35.72 35.30 35.43 5,609 +0.18(+0.51%)
Mar 14, 2019 35.57 35.57 35.25 35.25 5,240 -0.47(-1.32%)
Mar 13, 2019 35.55 35.84 35.55 35.72 2,039 +0.46(+1.32%)
Mar 12, 2019 35.41 35.55 35.26 35.26 2,658 +0.14(+0.39%)
Mar 11, 2019 34.45 35.12 34.45 35.12 5,376 +0.91(+2.65%)
Mar 08, 2019 34.21 34.31 34.07 34.21 27,372 -0.58(-1.66%)
Mar 07, 2019 35.25 35.25 34.69 34.79 18,074 -0.57(-1.60%)
Mar 06, 2019 36.10 36.10 35.36 35.36 12,358 -0.53(-1.47%)
Mar 05, 2019 36.06 36.10 35.86 35.89 12,102 -0.02(-0.07%)
Mar 04, 2019 35.83 35.97 35.58 35.91 12,736 +0.06(+0.17%)
Mar 01, 2019 35.94 36.16 35.68 35.85 9,872 +0.13(+0.37%)
Feb 28, 2019 36.12 36.12 35.62 35.72 42,460 -0.39(-1.09%)
Feb 27, 2019 36.31 36.32 36.08 36.11 8,837 -0.28(-0.76%)
Feb 26, 2019 36.55 36.63 36.37 36.39 10,799 -0.22(-0.61%)
Feb 25, 2019 36.55 36.68 36.46 36.61 4,340 +0.29(+0.81%)
Feb 22, 2019 36.32 36.43 36.16 36.32 5,945 +0.51(+1.42%)
Feb 21, 2019 35.69 35.83 35.60 35.81 9,611 +0.07(+0.20%)
Feb 20, 2019 35.30 35.85 35.25 35.74 22,990 +0.60(+1.70%)
Feb 19, 2019 34.93 35.34 34.93 35.14 9,206 +0.13(+0.38%)
Feb 15, 2019 35.13 35.13 34.94 35.01 11,442 +0.28(+0.81%)
Feb 14, 2019 34.67 34.81 34.61 34.72 7,131 -0.06(-0.17%)
Feb 13, 2019 34.99 35.08 34.69 34.78 11,262 +0.06(+0.18%)
Feb 12, 2019 34.22 34.76 34.20 34.72 12,410 +0.71(+2.10%)
Feb 11, 2019 34.02 34.02 33.73 34.01 6,747 +0.06(+0.18%)
Feb 08, 2019 33.69 34.04 33.67 33.94 5,496 -0.18(-0.52%)
Feb 07, 2019 34.54 34.54 33.94 34.12 8,211 -0.50(-1.44%)
Feb 06, 2019 34.67 34.92 34.62 34.62 5,871 -0.25(-0.72%)
Feb 05, 2019 35.02 35.02 34.81 34.87 13,980 -0.07(-0.20%)
Feb 04, 2019 34.67 34.95 34.60 34.94 5,746 +0.03(+0.08%)
Feb 01, 2019 34.84 35.05 34.84 34.92 13,125 -0.45(-1.26%)
Jan 31, 2019 35.02 35.47 34.84 35.36 21,269 +0.13(+0.38%)
Jan 30, 2019 34.63 35.25 34.63 35.23 39,443 +1.31(+3.86%)
Jan 29, 2019 34.21 34.21 33.91 33.92 12,664 +0.33(+0.98%)
Jan 28, 2019 33.77 33.77 33.39 33.59 15,814 -1.03(-2.96%)
Jan 25, 2019 34.63 34.76 34.40 34.61 22,324 +0.68(+2.00%)
Jan 24, 2019 33.70 34.04 33.70 33.94 6,122 +0.12(+0.37%)
Jan 23, 2019 33.97 34.08 33.51 33.81 24,018 +0.20(+0.61%)
Jan 22, 2019 33.79 33.79 33.32 33.61 21,885 -0.76(-2.20%)
Jan 18, 2019 34.27 34.44 34.10 34.36 24,231 +0.46(+1.37%)
Jan 17, 2019 33.27 34.12 33.27 33.90 65,629 +0.47(+1.39%)
Jan 16, 2019 33.18 33.47 33.16 33.43 8,946 +0.36(+1.10%)
Jan 15, 2019 33.19 33.54 32.88 33.07 21,079 -0.21(-0.62%)
Jan 14, 2019 33.12 33.57 33.05 33.28 11,958 -0.25(-0.74%)
Jan 11, 2019 33.31 33.65 33.29 33.53 12,452 -0.19(-0.56%)
Jan 10, 2019 33.51 33.71 33.30 33.71 11,063 -0.06(-0.18%)
Jan 09, 2019 33.67 33.87 33.50 33.78 38,831 +0.63(+1.91%)
Jan 08, 2019 32.92 33.28 32.83 33.14 17,327 +0.45(+1.39%)
Jan 07, 2019 32.83 33.07 32.43 32.69 13,366 +0.06(+0.19%)
Jan 04, 2019 31.37 32.78 31.37 32.63 49,360 +2.00(+6.52%)
Jan 03, 2019 31.31 31.31 30.63 30.63 15,216 -0.82(-2.61%)
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.