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 (%)
Jul 31, 2020 26.59 26.59 26.06 26.18 30,670 -0.51(-1.92%)
Jul 30, 2020 26.93 26.93 26.39 26.69 11,864 -0.50(-1.85%)
Jul 29, 2020 26.90 27.25 26.86 27.19 62,766 +0.63(+2.38%)
Jul 28, 2020 26.95 26.95 26.55 26.56 29,524 -0.60(-2.19%)
Jul 27, 2020 26.77 27.16 26.75 27.16 50,211 +0.66(+2.49%)
Jul 24, 2020 26.33 26.54 26.16 26.50 6,985 -0.01(-0.03%)
Jul 23, 2020 26.82 26.91 26.49 26.51 16,195 -0.23(-0.86%)
Jul 22, 2020 26.50 26.74 26.50 26.73 5,081 +0.25(+0.93%)
Jul 21, 2020 26.37 26.63 26.37 26.49 14,201 +0.36(+1.37%)
Jul 20, 2020 26.11 26.24 26.04 26.13 8,555 -0.06(-0.24%)
Jul 17, 2020 26.54 26.54 26.19 26.19 12,333 -0.12(-0.45%)
Jul 16, 2020 26.51 26.55 26.30 26.31 6,072 -0.32(-1.20%)
Jul 15, 2020 26.75 26.75 26.25 26.63 38,288 +0.26(+0.97%)
Jul 14, 2020 25.50 26.38 25.35 26.38 9,992 +0.85(+3.34%)
Jul 13, 2020 26.18 26.25 25.53 25.53 20,349 -0.11(-0.43%)
Jul 10, 2020 24.83 25.64 24.83 25.64 8,185 +0.85(+3.44%)
Jul 09, 2020 25.28 25.41 24.66 24.78 5,296 -0.46(-1.81%)
Jul 08, 2020 25.35 25.53 25.11 25.24 4,693 +0.15(+0.58%)
Jul 07, 2020 25.33 25.52 25.09 25.09 7,184 -0.59(-2.28%)
Jul 06, 2020 25.70 25.94 25.43 25.68 13,585 +0.47(+1.85%)
Jul 02, 2020 25.42 25.75 25.19 25.21 15,498 +0.38(+1.51%)
Jul 01, 2020 25.25 25.29 24.73 24.84 7,101 -0.42(-1.67%)
Jun 30, 2020 24.90 25.33 24.79 25.26 11,400 +0.21(+0.84%)
Jun 29, 2020 24.69 25.24 24.69 25.05 17,939 +0.54(+2.21%)
Jun 26, 2020 25.30 25.30 24.51 24.51 21,392 -0.96(-3.78%)
Jun 25, 2020 24.93 25.47 24.84 25.47 13,781 +0.54(+2.17%)
Jun 24, 2020 25.67 25.67 24.78 24.93 12,376 -0.93(-3.61%)
Jun 23, 2020 25.98 26.22 25.85 25.86 14,731 +0.36(+1.40%)
Jun 22, 2020 25.40 25.64 25.32 25.51 19,029 +0.15(+0.58%)
Jun 19, 2020 26.02 26.02 25.30 25.36 14,079 -0.38(-1.49%)
Jun 18, 2020 25.66 25.86 25.39 25.75 14,060 -0.21(-0.81%)
Jun 17, 2020 26.33 26.33 25.96 25.96 9,881 -0.52(-1.97%)
Jun 16, 2020 26.48 26.78 25.92 26.48 32,151 +0.96(+3.77%)
Jun 15, 2020 24.60 25.69 24.44 25.52 26,561 +0.03(+0.11%)
Jun 12, 2020 25.46 25.78 25.01 25.49 25,431 +1.13(+4.63%)
Jun 11, 2020 25.69 25.75 24.36 24.36 24,171 -2.62(-9.71%)
Jun 10, 2020 27.70 27.70 26.89 26.98 12,892 -0.66(-2.38%)
Jun 09, 2020 27.64 27.72 27.22 27.64 12,500 -0.66(-2.34%)
Jun 08, 2020 27.98 28.30 27.61 28.30 26,818 +0.95(+3.48%)
Jun 05, 2020 27.39 28.03 27.24 27.35 25,758 +0.78(+2.93%)
Jun 04, 2020 26.08 26.57 25.80 26.57 27,423 +0.53(+2.04%)
Jun 03, 2020 25.48 26.14 25.48 26.04 32,459 +1.00(+3.99%)
Jun 02, 2020 24.79 25.10 24.79 25.04 95,215 +0.77(+3.17%)
Jun 01, 2020 24.18 24.42 24.01 24.27 50,573 +0.40(+1.69%)
May 29, 2020 23.80 23.87 23.39 23.87 12,115 +0.24(+1.01%)
May 28, 2020 24.03 24.14 23.58 23.63 62,102 -0.40(-1.68%)
May 27, 2020 23.23 24.03 23.23 24.03 80,495 +1.13(+4.92%)
May 26, 2020 22.78 23.05 22.78 22.91 34,934 +0.82(+3.73%)
May 22, 2020 22.22 22.22 21.79 22.08 8,950 -0.14(-0.62%)
May 21, 2020 22.48 22.54 22.17 22.22 11,074 -0.16(-0.74%)
May 20, 2020 22.39 22.72 22.36 22.38 11,254 +0.39(+1.79%)
May 19, 2020 22.25 22.45 21.96 21.99 17,378 -0.22(-0.99%)
May 18, 2020 21.56 22.23 21.52 22.21 16,565 +1.62(+7.88%)
May 15, 2020 20.57 20.80 20.54 20.59 13,315 +0.17(+0.85%)
May 14, 2020 19.63 20.44 19.32 20.41 11,652 +0.29(+1.46%)
May 13, 2020 20.81 20.81 19.87 20.12 15,699 -0.68(-3.26%)
May 12, 2020 21.70 21.70 20.80 20.80 19,624 -0.49(-2.28%)
May 11, 2020 21.73 21.73 21.28 21.28 19,990 -1.07(-4.80%)
May 08, 2020 21.88 22.36 21.81 22.36 53,809 +0.93(+4.36%)
May 07, 2020 21.35 21.63 21.34 21.42 10,738 +0.59(+2.81%)
May 06, 2020 21.19 21.22 20.83 20.83 13,840 -0.24(-1.13%)
May 05, 2020 21.56 21.89 21.07 21.07 8,932 -0.21(-0.99%)
May 04, 2020 20.84 21.28 20.63 21.28 13,273 +0.22(+1.04%)
May 01, 2020 21.27 21.43 20.93 21.06 14,734 -0.72(-3.32%)
Apr 30, 2020 22.56 22.56 21.79 21.79 22,567 -1.31(-5.67%)
Apr 29, 2020 21.88 23.23 21.88 23.10 158,149 +1.68(+7.83%)
Apr 28, 2020 21.59 21.67 21.05 21.42 11,684 +0.38(+1.78%)
Apr 27, 2020 20.60 21.13 20.33 21.05 11,041 +0.82(+4.03%)
Apr 24, 2020 20.63 20.74 20.03 20.23 11,351 -0.30(-1.47%)
Apr 23, 2020 20.42 21.11 20.42 20.53 9,404 +0.30(+1.49%)
Apr 22, 2020 20.16 20.32 20.12 20.23 22,216 +0.39(+1.99%)
Apr 21, 2020 19.83 19.89 19.50 19.84 19,982 -0.39(-1.95%)
Apr 20, 2020 20.54 20.75 20.17 20.23 11,558 -0.78(-3.71%)
Apr 17, 2020 20.92 21.12 20.82 21.01 22,375 +0.81(+3.99%)
Apr 16, 2020 20.24 20.24 19.86 20.20 7,341 -0.03(-0.16%)
Apr 15, 2020 20.56 20.56 19.96 20.23 8,924 -1.16(-5.42%)
Apr 14, 2020 21.81 22.03 21.36 21.39 9,001 +0.05(+0.26%)
Apr 13, 2020 21.59 21.59 20.98 21.34 24,670 -0.12(-0.56%)
Apr 09, 2020 21.64 21.98 21.45 21.46 10,805 +0.34(+1.61%)
Apr 08, 2020 20.55 21.23 20.55 21.12 33,789 +0.72(+3.55%)
Apr 07, 2020 21.13 21.25 20.39 20.39 9,336 +0.26(+1.27%)
Apr 06, 2020 19.78 20.15 19.78 20.14 30,649 +1.30(+6.91%)
Apr 03, 2020 19.28 19.42 18.70 18.84 8,731 -0.73(-3.74%)
Apr 02, 2020 19.53 19.94 19.15 19.57 29,373 +0.32(+1.66%)
Apr 01, 2020 19.42 19.83 19.17 19.25 19,436 -0.80(-3.98%)
Mar 31, 2020 19.91 20.57 19.73 20.05 32,283 +0.57(+2.92%)
Mar 30, 2020 19.41 19.54 18.95 19.48 28,607 +0.36(+1.87%)
Mar 27, 2020 19.24 19.58 19.10 19.12 11,242 -1.01(-5.01%)
Mar 26, 2020 19.45 20.29 19.39 20.13 50,497 +0.96(+5.02%)
Mar 25, 2020 18.97 19.84 18.31 19.17 241,260 +0.62(+3.36%)
Mar 24, 2020 18.12 18.54 17.89 18.54 17,866 +2.02(+12.20%)
Mar 23, 2020 17.22 17.22 16.34 16.53 33,859 -0.66(-3.85%)
Mar 20, 2020 18.16 18.38 17.11 17.19 20,519 -0.38(-2.18%)
Mar 19, 2020 16.49 17.76 16.14 17.57 17,497 +0.68(+4.01%)
Mar 18, 2020 17.77 18.16 16.49 16.89 14,690 -2.36(-12.27%)
Mar 17, 2020 18.87 19.60 18.34 19.26 6,436 +0.75(+4.06%)
Mar 16, 2020 18.41 19.50 18.32 18.51 9,803 -2.77(-13.01%)
Mar 13, 2020 20.75 21.31 19.44 21.27 24,557 +2.39(+12.66%)
Mar 12, 2020 19.93 20.07 18.55 18.88 61,786 -2.68(-12.45%)
Mar 11, 2020 22.67 22.76 21.09 21.57 32,870 -1.87(-7.98%)
Mar 10, 2020 23.27 23.53 22.14 23.44 16,608 +1.58(+7.21%)
Mar 09, 2020 23.82 23.82 21.85 21.86 82,508 -3.70(-14.48%)
Mar 06, 2020 25.80 26.24 25.29 25.56 20,410 -1.09(-4.09%)
Mar 05, 2020 27.30 27.30 26.29 26.65 8,931 -1.39(-4.97%)
Mar 04, 2020 27.82 28.06 27.53 28.04 5,029 +0.82(+3.03%)
Mar 03, 2020 27.93 28.47 26.99 27.22 9,750 -0.40(-1.46%)
Mar 02, 2020 26.97 27.62 26.69 27.62 14,948 +0.76(+2.83%)
Feb 28, 2020 26.30 27.04 26.08 26.86 45,950 -0.37(-1.35%)
Feb 27, 2020 27.48 28.15 27.05 27.23 25,737 -1.09(-3.85%)
Feb 26, 2020 28.74 29.08 28.26 28.32 32,833 -0.33(-1.14%)
Feb 25, 2020 29.69 29.69 28.45 28.65 37,210 -0.88(-2.98%)
Feb 24, 2020 29.47 29.57 29.35 29.53 15,692 -1.47(-4.73%)
Feb 21, 2020 30.92 31.00 30.62 31.00 2,619 -0.23(-0.73%)
Feb 20, 2020 31.46 31.55 31.12 31.22 7,465 -0.41(-1.31%)
Feb 19, 2020 31.57 31.75 31.53 31.64 6,808 +0.24(+0.76%)
Feb 18, 2020 31.43 31.61 31.31 31.40 7,967 -0.13(-0.42%)
Feb 14, 2020 31.88 31.88 31.47 31.53 10,368 -0.38(-1.19%)
Feb 13, 2020 31.96 32.05 31.83 31.91 7,880 -0.33(-1.02%)
Feb 12, 2020 32.55 32.64 32.20 32.24 6,880 +0.24(+0.76%)
Feb 11, 2020 31.89 32.28 31.89 32.00 4,759 +0.54(+1.70%)
Feb 10, 2020 31.57 31.66 31.44 31.46 4,287 -0.24(-0.75%)
Feb 07, 2020 32.09 32.09 31.68 31.70 10,041 -0.75(-2.30%)
Feb 06, 2020 32.89 32.89 32.39 32.45 6,397 -0.02(-0.07%)
Feb 05, 2020 32.42 32.47 32.26 32.47 6,013 +0.54(+1.69%)
Feb 04, 2020 31.78 32.00 31.71 31.93 4,535 +1.02(+3.29%)
Feb 03, 2020 30.72 30.99 30.72 30.91 6,675 +0.21(+0.69%)
Jan 31, 2020 31.30 31.30 30.61 30.70 11,896 -0.98(-3.09%)
Jan 30, 2020 31.23 31.69 30.99 31.68 14,145 +0.08(+0.26%)
Jan 29, 2020 31.81 31.91 31.60 31.60 15,724 -0.16(-0.52%)
Jan 28, 2020 32.02 32.08 31.70 31.76 7,743 +0.14(+0.43%)
Jan 27, 2020 31.87 31.88 31.61 31.63 18,320 -1.45(-4.38%)
Jan 24, 2020 33.76 33.76 32.86 33.07 12,770 -0.69(-2.04%)
Jan 23, 2020 33.66 33.79 33.21 33.76 19,102 -0.23(-0.67%)
Jan 22, 2020 33.79 34.09 33.79 33.99 8,032 +0.40(+1.20%)
Jan 21, 2020 34.20 34.20 33.58 33.59 14,870 -0.92(-2.68%)
Jan 17, 2020 34.57 34.57 34.30 34.51 7,094 +0.34(+0.99%)
Jan 16, 2020 34.29 34.42 34.10 34.17 8,335 -0.05(-0.16%)
Jan 15, 2020 34.61 34.61 34.10 34.23 8,466 -0.43(-1.24%)
Jan 14, 2020 34.65 34.82 34.49 34.66 112,046 +0.16(+0.48%)
Jan 13, 2020 34.09 34.51 34.09 34.50 4,400 +0.61(+1.80%)
Jan 10, 2020 34.25 34.34 33.88 33.88 17,245 -0.24(-0.72%)
Jan 09, 2020 34.36 34.36 34.00 34.13 9,411 -0.23(-0.66%)
Jan 08, 2020 34.23 34.58 34.17 34.36 13,510 +0.11(+0.32%)
Jan 07, 2020 34.10 34.41 34.10 34.25 6,356 +0.24(+0.70%)
Jan 06, 2020 34.13 34.29 33.91 34.01 5,820 -0.33(-0.95%)
Jan 03, 2020 34.34 34.49 34.33 34.34 9,495 -0.49(-1.40%)
Jan 02, 2020 34.98 35.03 34.70 34.82 10,126 +0.27(+0.80%)
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%)
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.