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 (%)
Apr 28, 2017 28.91 29.04 28.72 28.74 23,085 +0.08(+0.26%)
Apr 27, 2017 28.80 28.83 28.27 28.67 149,080 -0.24(-0.84%)
Apr 26, 2017 28.86 29.24 28.79 28.91 134,834 -0.49(-1.67%)
Apr 25, 2017 29.39 29.58 29.13 29.40 223,538 +0.24(+0.83%)
Apr 24, 2017 29.12 29.28 28.96 29.16 82,937 +0.57(+1.98%)
Apr 21, 2017 28.76 29.26 28.37 28.59 109,930 +0.06(+0.21%)
Apr 20, 2017 28.00 28.70 27.95 28.53 153,723 +0.98(+3.57%)
Apr 19, 2017 28.06 28.23 27.53 27.55 139,290 -0.24(-0.87%)
Apr 18, 2017 27.87 28.11 27.58 27.79 157,354 -0.31(-1.10%)
Apr 17, 2017 28.23 28.33 27.89 28.10 273,162 +0.03(+0.11%)
Apr 13, 2017 28.75 28.96 28.07 28.07 243,108 -0.68(-2.37%)
Apr 12, 2017 29.75 29.75 28.70 28.75 181,379 -1.43(-4.73%)
Apr 11, 2017 30.13 30.25 29.45 30.18 67,551 +0.20(+0.68%)
Apr 10, 2017 30.29 30.33 29.79 29.98 158,678 -0.17(-0.58%)
Apr 07, 2017 29.67 30.53 29.65 30.15 47,353 +0.15(+0.50%)
Apr 06, 2017 29.95 30.32 29.81 30.00 58,614 +0.13(+0.43%)
Apr 05, 2017 31.09 31.28 29.87 29.87 195,758 -0.87(-2.83%)
Apr 04, 2017 30.31 30.76 30.31 30.74 35,441 +0.45(+1.50%)
Apr 03, 2017 30.65 30.81 30.01 30.29 62,553 -0.22(-0.72%)
Mar 31, 2017 30.37 30.77 30.11 30.50 58,128 -0.02(-0.05%)
Mar 30, 2017 30.57 30.87 30.49 30.52 77,444 -0.08(-0.25%)
Mar 29, 2017 30.44 30.79 30.36 30.60 88,073 +0.12(+0.40%)
Mar 28, 2017 30.22 30.66 30.05 30.47 233,112 +0.53(+1.77%)
Mar 27, 2017 29.32 30.02 28.98 29.95 102,367 -0.13(-0.43%)
Mar 24, 2017 30.60 30.62 29.95 30.07 59,858 -0.44(-1.44%)
Mar 23, 2017 30.82 30.97 30.36 30.51 102,704 -0.38(-1.22%)
Mar 22, 2017 30.30 31.05 30.29 30.89 108,416 +0.31(+1.01%)
Mar 21, 2017 32.18 32.23 30.51 30.58 95,489 -1.83(-5.64%)
Mar 20, 2017 32.02 32.49 31.91 32.41 70,077 +0.24(+0.75%)
Mar 17, 2017 32.56 32.87 32.14 32.17 79,588 -0.31(-0.95%)
Mar 16, 2017 32.96 33.09 32.44 32.48 54,342 -0.04(-0.12%)
Mar 15, 2017 31.37 32.58 31.15 32.51 119,410 +1.63(+5.29%)
Mar 14, 2017 30.79 30.98 30.43 30.88 107,489 -0.15(-0.49%)
Mar 13, 2017 30.76 31.14 30.76 31.03 145,400 +0.82(+2.70%)
Mar 10, 2017 30.60 30.75 30.00 30.22 122,001 +0.03(+0.10%)
Mar 09, 2017 30.37 30.74 29.97 30.19 253,492 -0.33(-1.09%)
Mar 08, 2017 31.21 31.68 30.49 30.52 260,058 -0.76(-2.44%)
Mar 07, 2017 31.99 32.09 31.24 31.28 130,835 -0.56(-1.76%)
Mar 06, 2017 32.22 32.22 31.74 31.84 172,778 -0.60(-1.86%)
Mar 03, 2017 32.30 32.54 31.96 32.45 109,725 +0.37(+1.15%)
Mar 02, 2017 33.24 33.26 32.01 32.08 185,794 -1.37(-4.09%)
Mar 01, 2017 33.07 33.66 33.07 33.44 116,668 +1.06(+3.27%)
Feb 28, 2017 32.64 32.84 32.20 32.39 92,032 -0.33(-1.02%)
Feb 27, 2017 32.33 33.03 32.28 32.72 87,277 +0.56(+1.74%)
Feb 24, 2017 31.93 32.62 31.74 32.16 154,377 -0.39(-1.18%)
Feb 23, 2017 34.11 34.30 32.45 32.54 206,135 -1.33(-3.93%)
Feb 22, 2017 33.74 33.89 33.55 33.87 100,432 -0.33(-0.97%)
Feb 21, 2017 33.88 34.21 33.88 34.21 146,140 +0.75(+2.24%)
Feb 17, 2017 33.46 33.46 33.46 0 -0.15(-0.45%)
Feb 16, 2017 34.01 34.02 33.45 33.61 110,793 -0.14(-0.40%)
Feb 15, 2017 33.63 33.88 33.54 33.75 195,142 +0.09(+0.27%)
Feb 14, 2017 33.72 33.72 33.09 33.66 164,421 -0.25(-0.74%)
Feb 13, 2017 33.47 34.13 33.47 33.90 272,914 +1.25(+3.84%)
Feb 10, 2017 32.36 32.68 32.15 32.65 125,869 +0.86(+2.71%)
Feb 09, 2017 31.07 31.83 31.03 31.79 79,688 +0.84(+2.71%)
Feb 08, 2017 30.69 30.96 30.47 30.95 122,181 +0.26(+0.86%)
Feb 07, 2017 31.06 31.21 30.66 30.69 56,041 -0.09(-0.29%)
Feb 06, 2017 30.91 31.07 30.65 30.78 69,178 -0.17(-0.56%)
Feb 03, 2017 31.36 31.36 30.94 30.95 102,559 -0.86(-2.71%)
Feb 02, 2017 31.59 31.82 31.59 31.81 75,613 +0.36(+1.13%)
Feb 01, 2017 31.88 31.93 31.06 31.46 82,603 +0.24(+0.77%)
Jan 31, 2017 31.40 31.51 30.87 31.21 84,717 -0.09(-0.29%)
Jan 30, 2017 31.75 31.75 31.01 31.31 120,487 -0.81(-2.52%)
Jan 27, 2017 32.06 32.18 31.85 32.11 46,384 +0.06(+0.19%)
Jan 26, 2017 31.99 32.32 31.72 32.05 116,678 -0.04(-0.12%)
Jan 25, 2017 32.17 32.17 31.56 32.09 163,747 -0.20(-0.63%)
Jan 24, 2017 32.26 32.69 32.06 32.30 218,551 +0.66(+2.08%)
Jan 23, 2017 31.55 31.70 31.28 31.64 49,699 +0.48(+1.55%)
Jan 20, 2017 31.06 31.31 30.87 31.15 48,790 +0.09(+0.29%)
Jan 19, 2017 31.37 31.40 30.70 31.06 75,185 -0.52(-1.65%)
Jan 18, 2017 31.03 31.90 31.02 31.59 135,855 +0.64(+2.08%)
Jan 17, 2017 30.97 31.14 30.79 30.94 57,175 -0.05(-0.17%)
Jan 13, 2017 31.00 31.00 31.00 0 -0.08(-0.24%)
Jan 12, 2017 31.09 31.31 30.86 31.07 149,760 -0.20(-0.63%)
Jan 11, 2017 30.83 31.28 30.50 31.27 144,982 +0.60(+1.95%)
Jan 10, 2017 30.16 30.70 30.03 30.67 420,302 +1.44(+4.91%)
Jan 09, 2017 29.57 29.73 29.17 29.23 66,228 -0.15(-0.51%)
Jan 06, 2017 29.89 30.06 29.39 29.39 196,786 -0.73(-2.41%)
Jan 05, 2017 30.07 30.38 29.88 30.11 169,047 +0.22(+0.73%)
Jan 04, 2017 29.43 29.89 29.12 29.89 192,145 +0.47(+1.59%)
Jan 03, 2017 29.09 29.50 28.94 29.42 91,152 +0.87(+3.04%)
Dec 30, 2016 28.55 28.55 28.55 0 -0.57(-1.97%)
Dec 29, 2016 29.37 29.39 28.89 29.13 42,400 -0.10(-0.34%)
Dec 28, 2016 29.81 30.07 29.21 29.23 126,505 -0.24(-0.82%)
Dec 27, 2016 29.36 29.54 29.20 29.47 344,307 +0.44(+1.51%)
Dec 23, 2016 29.03 29.03 29.03 0 -0.02(-0.08%)
Dec 22, 2016 29.39 29.50 28.97 29.05 98,387 -0.56(-1.89%)
Dec 21, 2016 29.73 29.95 29.42 29.61 149,171 +0.02(+0.08%)
Dec 20, 2016 29.01 29.68 29.01 29.59 383,812 +0.69(+2.38%)
Dec 19, 2016 29.27 29.45 28.83 28.90 293,266 -0.62(-2.09%)
Dec 16, 2016 30.13 30.21 29.45 29.52 87,698 -0.71(-2.35%)
Dec 15, 2016 29.77 30.34 29.54 30.23 199,092 +0.16(+0.52%)
Dec 14, 2016 30.24 31.02 29.92 30.07 189,648 -0.39(-1.28%)
Dec 13, 2016 30.98 31.19 30.20 30.46 124,709 -0.61(-1.95%)
Dec 12, 2016 31.41 31.91 30.97 31.07 129,133 -0.25(-0.79%)
Dec 09, 2016 31.97 31.97 31.21 31.32 183,558 -0.79(-2.47%)
Dec 08, 2016 32.50 32.83 31.94 32.11 219,235 -0.10(-0.30%)
Dec 07, 2016 31.66 32.29 31.62 32.21 238,069 +1.02(+3.26%)
Dec 06, 2016 30.70 31.22 30.59 31.19 149,902 +0.25(+0.80%)
Dec 05, 2016 30.37 30.97 30.37 30.94 194,340 +0.89(+2.96%)
Dec 02, 2016 29.24 30.07 29.10 30.05 105,574 +0.48(+1.62%)
Dec 01, 2016 29.92 30.38 29.41 29.57 169,923 -0.10(-0.33%)
Nov 30, 2016 29.89 30.13 29.62 29.67 513,115 +0.16(+0.53%)
Nov 29, 2016 29.70 29.92 29.29 29.51 389,396 -0.98(-3.21%)
Nov 28, 2016 30.32 30.50 30.04 30.49 871,029 +0.17(+0.57%)
Nov 25, 2016 30.25 30.32 29.95 30.32 74,971 +0.02(+0.05%)
Nov 23, 2016 30.31 30.31 30.31 0 +0.39(+1.30%)
Nov 22, 2016 28.91 29.95 28.89 29.92 551,647 +1.70(+6.02%)
Nov 21, 2016 28.04 28.22 27.85 28.22 73,062 +0.67(+2.44%)
Nov 18, 2016 27.55 27.65 27.18 27.55 147,663 -0.23(-0.83%)
Nov 17, 2016 27.82 28.04 27.69 27.78 122,406 +0.06(+0.22%)
Nov 16, 2016 27.89 27.90 27.45 27.72 192,007 -0.47(-1.67%)
Nov 15, 2016 27.78 28.20 27.61 28.19 281,671 -0.39(-1.36%)
Nov 14, 2016 27.94 28.59 27.93 28.58 223,490 +0.82(+2.94%)
Nov 11, 2016 27.99 28.08 27.14 27.76 119,315 -0.25(-0.91%)
Nov 10, 2016 28.23 28.42 27.66 28.02 379,964 +0.73(+2.66%)
Nov 09, 2016 26.89 27.70 26.80 27.29 301,268 +1.40(+5.40%)
Nov 08, 2016 25.49 26.06 25.34 25.89 103,962 +0.23(+0.90%)
Nov 07, 2016 25.09 25.70 25.09 25.66 156,784 +1.06(+4.32%)
Nov 04, 2016 24.49 24.85 24.29 24.60 45,350 +0.00(+0.00%)
Nov 03, 2016 24.37 24.83 24.35 24.60 22,472 +0.49(+2.05%)
Nov 02, 2016 24.23 24.57 24.11 24.11 45,059 -0.41(-1.68%)
Nov 01, 2016 25.13 25.13 24.30 24.52 55,730 -0.34(-1.38%)
Oct 31, 2016 24.71 24.87 24.55 24.86 42,592 +0.28(+1.13%)
Oct 28, 2016 24.64 24.89 24.50 24.58 42,012 +0.03(+0.12%)
Oct 27, 2016 24.94 24.94 24.53 24.55 39,641 -0.41(-1.65%)
Oct 26, 2016 24.86 25.06 24.69 24.97 61,491 +0.01(+0.03%)
Oct 25, 2016 24.95 25.31 24.91 24.96 279,137 +0.22(+0.88%)
Oct 24, 2016 24.85 24.98 24.62 24.74 99,530 +0.30(+1.22%)
Oct 21, 2016 24.13 24.66 24.02 24.44 123,603 +0.14(+0.58%)
Oct 20, 2016 23.79 24.38 23.69 24.30 348,057 +0.30(+1.25%)
Oct 19, 2016 23.72 24.11 23.64 24.00 96,286 +0.38(+1.61%)
Oct 18, 2016 23.72 23.72 23.43 23.62 54,010 +0.49(+2.13%)
Oct 17, 2016 23.08 23.35 22.92 23.13 302,761 +0.17(+0.75%)
Oct 14, 2016 23.14 23.21 22.87 22.95 326,215 +0.19(+0.82%)
Oct 13, 2016 22.80 22.89 22.51 22.77 22,653 -0.70(-3.00%)
Oct 12, 2016 23.51 23.58 23.42 23.47 13,470 +0.16(+0.67%)
Oct 11, 2016 23.60 23.61 23.21 23.31 132,359 -0.46(-1.92%)
Oct 10, 2016 23.52 23.84 23.52 23.77 19,989 +0.51(+2.19%)
Oct 07, 2016 23.60 23.60 22.98 23.26 28,802 +0.04(+0.19%)
Oct 06, 2016 23.08 23.32 23.08 23.22 36,118 +0.02(+0.10%)
Oct 05, 2016 23.07 23.28 22.91 23.19 24,229 +0.46(+2.04%)
Oct 04, 2016 23.44 23.44 22.72 22.73 19,881 -0.54(-2.33%)
Oct 03, 2016 23.22 23.29 23.09 23.27 9,813 +0.05(+0.21%)
Sep 30, 2016 23.23 23.32 23.12 23.22 44,282 +0.16(+0.71%)
Sep 29, 2016 23.48 23.70 22.96 23.06 40,871 -0.49(-2.07%)
Sep 28, 2016 22.90 23.54 22.78 23.54 17,568 +0.99(+4.41%)
Sep 27, 2016 22.36 22.59 22.23 22.55 29,099 +0.02(+0.10%)
Sep 26, 2016 22.48 22.68 22.48 22.53 16,252 -0.10(-0.43%)
Sep 23, 2016 22.50 22.85 22.50 22.62 27,520 +0.03(+0.13%)
Sep 22, 2016 22.89 23.00 22.55 22.59 33,821 +0.19(+0.87%)
Sep 21, 2016 21.83 22.43 21.83 22.40 97,279 +0.98(+4.57%)
Sep 20, 2016 21.53 21.59 21.33 21.42 104,144 -0.03(-0.14%)
Sep 19, 2016 21.49 21.67 21.42 21.45 15,398 +0.46(+2.21%)
Sep 16, 2016 20.93 21.03 20.83 20.99 7,619 -0.25(-1.20%)
Sep 15, 2016 21.05 21.39 20.99 21.24 30,449 +0.25(+1.18%)
Sep 14, 2016 20.93 21.17 20.83 20.99 152,447 +0.06(+0.29%)
Sep 13, 2016 21.72 21.72 20.71 20.93 143,878 -1.23(-5.53%)
Sep 12, 2016 21.70 22.25 21.35 22.16 50,426 +0.36(+1.65%)
Sep 09, 2016 22.48 22.70 21.79 21.80 65,577 -1.17(-5.11%)
Sep 08, 2016 23.24 23.24 22.90 22.98 19,254 -0.18(-0.78%)
Sep 07, 2016 23.21 23.21 23.01 23.16 89,377 -0.08(-0.35%)
Sep 06, 2016 22.90 23.25 22.71 23.24 49,811 +0.46(+2.00%)
Sep 02, 2016 22.89 22.78 22.78 22.78 22,595 +0.38(+1.70%)
Sep 01, 2016 22.37 22.46 22.04 22.40 44,890 +0.13(+0.60%)
Aug 31, 2016 22.41 22.46 22.10 22.27 91,322 -0.28(-1.23%)
Aug 30, 2016 23.04 23.06 22.44 22.54 69,592 -0.53(-2.30%)
Aug 29, 2016 22.59 23.11 22.59 23.07 57,706 +0.51(+2.25%)
Aug 26, 2016 23.08 23.39 22.42 22.56 66,750 -0.25(-1.11%)
Aug 25, 2016 22.83 23.01 22.77 22.82 42,924 +0.10(+0.46%)
Aug 24, 2016 23.31 23.31 22.70 22.71 53,875 -0.67(-2.88%)
Aug 23, 2016 23.64 23.79 23.37 23.39 37,803 +0.08(+0.36%)
Aug 22, 2016 23.37 23.39 23.18 23.30 51,188 -0.25(-1.05%)
Aug 19, 2016 23.71 23.82 23.47 23.55 18,150 -0.48(-1.99%)
Aug 18, 2016 24.02 24.21 23.78 24.03 38,989 +0.30(+1.26%)
Aug 17, 2016 23.72 23.84 23.39 23.73 24,489 -0.14(-0.60%)
Aug 16, 2016 24.24 24.26 23.85 23.87 29,561 +0.02(+0.09%)
Aug 15, 2016 23.41 23.87 23.37 23.85 55,679 +0.70(+3.04%)
Aug 12, 2016 23.71 23.72 23.09 23.15 47,389 -0.69(-2.89%)
Aug 11, 2016 23.69 23.85 23.39 23.84 28,159 +0.20(+0.85%)
Aug 10, 2016 24.14 24.17 23.60 23.63 19,624 -0.34(-1.40%)
Aug 09, 2016 24.21 24.32 23.94 23.97 58,973 -0.20(-0.84%)
Aug 08, 2016 24.37 24.55 24.11 24.17 59,757 -0.15(-0.62%)
Aug 05, 2016 24.16 24.34 23.99 24.32 46,064 +0.43(+1.82%)
Aug 04, 2016 23.78 24.06 23.56 23.89 67,120 +0.08(+0.35%)
Aug 03, 2016 23.16 23.84 22.74 23.81 35,696 +0.61(+2.61%)
Aug 02, 2016 23.68 23.70 23.01 23.20 72,440 -0.42(-1.77%)
Aug 01, 2016 24.11 24.11 23.59 23.62 51,586 -0.44(-1.83%)
Jul 29, 2016 23.97 24.12 23.76 24.06 59,519 +0.08(+0.31%)
Jul 28, 2016 24.02 24.02 23.56 23.99 49,460 +0.03(+0.12%)
Jul 27, 2016 24.02 24.27 23.68 23.96 122,047 +0.25(+1.07%)
Jul 26, 2016 22.82 23.74 22.82 23.70 39,776 +1.07(+4.73%)
Jul 25, 2016 22.76 22.76 22.50 22.63 15,666 -0.10(-0.43%)
Jul 22, 2016 22.64 22.74 22.39 22.73 32,690 +0.28(+1.27%)
Jul 21, 2016 22.60 22.80 22.31 22.45 27,084 +0.11(+0.50%)
Jul 20, 2016 22.25 22.54 22.04 22.33 39,084 -0.31(-1.39%)
Jul 19, 2016 23.07 23.07 22.47 22.65 70,235 -0.80(-3.41%)
Jul 18, 2016 23.21 23.48 22.98 23.45 38,721 +0.18(+0.77%)
Jul 15, 2016 23.26 23.34 23.17 23.27 35,534 +0.01(+0.03%)
Jul 14, 2016 23.48 23.48 23.15 23.26 31,417 +0.13(+0.55%)
Jul 13, 2016 23.28 23.28 22.51 23.13 44,136 +0.16(+0.72%)
Jul 12, 2016 22.75 23.06 22.32 22.97 89,653 +0.88(+3.96%)
Jul 11, 2016 21.82 22.09 21.82 22.09 43,211 +0.64(+2.96%)
Jul 08, 2016 21.29 21.49 21.28 21.46 40,076 +0.79(+3.84%)
Jul 07, 2016 20.99 21.20 20.54 20.67 50,693 -0.14(-0.68%)
Jul 06, 2016 20.28 20.81 19.94 20.81 15,571 +0.25(+1.24%)
Jul 05, 2016 20.95 21.11 20.46 20.55 40,418 -0.66(-3.10%)
Jul 01, 2016 20.64 21.21 21.21 21.21 46,127 +0.56(+2.72%)
Jun 30, 2016 20.07 20.66 20.04 20.65 28,104 +0.79(+3.99%)
Jun 29, 2016 19.94 20.01 19.80 19.86 19,642 +0.45(+2.31%)
Jun 28, 2016 19.23 19.54 19.15 19.41 22,093 +0.71(+3.80%)
Jun 27, 2016 19.09 19.18 18.54 18.70 52,528 -0.50(-2.61%)
Jun 24, 2016 19.45 19.88 19.20 19.20 125,221 -1.72(-8.22%)
Jun 23, 2016 20.61 20.92 20.53 20.92 41,964 +0.76(+3.75%)
Jun 22, 2016 20.47 20.56 20.16 20.16 19,182 -0.13(-0.63%)
Jun 21, 2016 20.58 20.58 20.07 20.29 26,463 -0.30(-1.45%)
Jun 20, 2016 20.65 20.84 20.57 20.59 74,468 +0.52(+2.61%)
Jun 17, 2016 20.18 20.46 20.00 20.07 88,526 +0.16(+0.83%)
Jun 16, 2016 19.63 19.92 19.29 19.90 187,766 +0.10(+0.53%)
Jun 15, 2016 19.77 20.05 19.70 19.80 34,915 +0.57(+2.96%)
Jun 14, 2016 19.62 19.78 19.12 19.23 283,008 -0.46(-2.32%)
Jun 13, 2016 19.68 20.02 19.66 19.69 243,710 -0.31(-1.57%)
Jun 10, 2016 20.05 20.18 19.83 20.00 51,656 -0.38(-1.87%)
Jun 09, 2016 20.67 20.67 20.22 20.38 49,577 -0.79(-3.71%)
Jun 08, 2016 20.78 21.18 20.78 21.17 56,013 +0.83(+4.08%)
Jun 07, 2016 20.27 20.59 20.27 20.34 55,925 +0.03(+0.15%)
Jun 06, 2016 19.92 20.31 19.91 20.31 85,746 +0.66(+3.35%)
Jun 03, 2016 19.22 19.65 19.18 19.65 25,493 +0.69(+3.63%)
Jun 02, 2016 18.53 18.98 18.53 18.96 26,661 +0.28(+1.48%)
Jun 01, 2016 18.39 18.74 18.23 18.68 166,199 +0.03(+0.16%)
May 31, 2016 18.72 19.06 18.61 18.65 31,969 +0.01(+0.04%)
May 27, 2016 18.90 18.65 18.65 18.65 49,603 -0.27(-1.42%)
May 26, 2016 19.27 19.32 18.79 18.91 64,132 +0.15(+0.80%)
May 25, 2016 18.43 18.80 18.43 18.77 29,730 +0.52(+2.83%)
May 24, 2016 18.62 18.62 18.25 18.25 20,203 -0.10(-0.53%)
May 23, 2016 17.93 18.46 17.93 18.35 85,683 +0.20(+1.13%)
May 20, 2016 18.50 18.62 18.14 18.14 814,421 -0.11(-0.59%)
May 19, 2016 17.94 18.31 17.73 18.25 166,445 +0.02(+0.08%)
May 18, 2016 18.62 18.84 18.18 18.23 107,256 -0.68(-3.60%)
May 17, 2016 18.90 19.23 18.70 18.91 26,157 +0.03(+0.16%)
May 16, 2016 18.97 19.42 18.86 18.89 50,014 +0.26(+1.41%)
May 13, 2016 19.00 19.21 18.60 18.62 125,100 -0.58(-3.04%)
May 12, 2016 19.67 19.84 19.09 19.21 73,861 -0.45(-2.28%)
May 11, 2016 19.71 19.91 19.48 19.66 44,679 -0.02(-0.11%)
May 10, 2016 19.21 19.72 19.17 19.68 57,135 +0.67(+3.54%)
May 09, 2016 19.82 19.85 18.77 19.00 178,757 -1.54(-7.50%)
May 06, 2016 20.01 20.74 19.92 20.55 26,877 +0.32(+1.59%)
May 05, 2016 20.84 20.93 20.19 20.22 196,795 -0.38(-1.85%)
May 04, 2016 20.50 20.99 20.34 20.61 217,577 -0.37(-1.75%)
May 03, 2016 21.51 21.69 20.82 20.97 62,067 -1.20(-5.40%)
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.