Skip to main content

Vaneck Steel ETF (NY: SLX )

62.43 +0.40 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 59.31 59.31 58.06 58.30 113,101 -0.99(-1.67%)
Aug 30, 2021 60.04 60.04 59.24 59.29 33,061 -0.24(-0.41%)
Aug 27, 2021 58.22 59.74 58.22 59.53 56,442 +1.72(+2.97%)
Aug 26, 2021 58.60 58.68 57.81 57.81 32,039 -1.05(-1.79%)
Aug 25, 2021 59.05 59.50 58.75 58.87 53,549 -0.21(-0.35%)
Aug 24, 2021 58.44 59.33 58.44 59.07 64,784 +2.00(+3.50%)
Aug 23, 2021 56.95 57.46 56.81 57.08 268,970 +0.66(+1.17%)
Aug 20, 2021 56.16 56.75 55.83 56.41 93,719 -0.13(-0.23%)
Aug 19, 2021 57.14 57.14 56.08 56.54 160,883 -2.51(-4.25%)
Aug 18, 2021 59.08 59.97 59.02 59.05 109,028 -0.69(-1.16%)
Aug 17, 2021 60.75 60.82 58.85 59.75 257,510 -1.84(-2.99%)
Aug 16, 2021 61.59 61.86 60.36 61.58 158,572 -0.83(-1.33%)
Aug 13, 2021 62.51 62.84 62.07 62.41 153,419 -0.06(-0.09%)
Aug 12, 2021 62.54 62.62 61.65 62.47 132,109 -0.51(-0.81%)
Aug 11, 2021 62.93 63.07 62.19 62.98 145,493 +0.70(+1.12%)
Aug 10, 2021 60.46 62.47 60.32 62.28 372,199 +1.93(+3.20%)
Aug 09, 2021 59.60 60.45 59.06 60.35 195,994 +0.49(+0.83%)
Aug 06, 2021 59.76 60.23 59.47 59.86 73,619 +0.68(+1.15%)
Aug 05, 2021 59.83 59.95 59.17 59.18 141,891 -1.05(-1.74%)
Aug 04, 2021 60.87 60.93 60.17 60.22 85,174 -0.79(-1.30%)
Aug 03, 2021 59.89 61.04 59.26 61.01 98,042 +1.18(+1.97%)
Aug 02, 2021 61.29 61.49 59.81 59.84 299,462 -0.63(-1.03%)
Jul 30, 2021 61.09 61.63 60.20 60.46 179,943 -1.25(-2.03%)
Jul 29, 2021 60.69 62.05 60.69 61.71 240,925 +1.78(+2.97%)
Jul 28, 2021 59.22 60.16 58.65 59.93 110,211 +1.23(+2.10%)
Jul 27, 2021 58.85 59.26 58.07 58.70 47,614 -0.82(-1.38%)
Jul 26, 2021 58.12 59.57 58.09 59.52 235,554 +1.88(+3.25%)
Jul 23, 2021 57.60 57.79 56.98 57.65 84,792 +0.60(+1.05%)
Jul 22, 2021 57.15 57.33 56.25 57.05 30,002 -0.11(-0.20%)
Jul 21, 2021 56.14 57.28 56.14 57.16 135,471 +1.34(+2.41%)
Jul 20, 2021 54.45 55.92 54.01 55.82 54,614 +1.05(+1.91%)
Jul 19, 2021 54.75 54.91 53.82 54.77 355,476 -1.58(-2.80%)
Jul 16, 2021 58.04 58.04 56.27 56.35 95,727 -1.80(-3.10%)
Jul 15, 2021 57.91 58.86 57.73 58.15 56,501 +0.11(+0.19%)
Jul 14, 2021 58.66 59.28 57.86 58.04 55,326 -0.02(-0.03%)
Jul 13, 2021 58.62 58.62 57.91 58.06 61,648 -0.77(-1.32%)
Jul 12, 2021 57.93 59.07 57.40 58.83 54,033 +0.42(+0.72%)
Jul 09, 2021 57.04 58.58 57.04 58.41 63,773 +2.34(+4.18%)
Jul 08, 2021 55.73 56.42 54.89 56.07 89,816 -1.29(-2.25%)
Jul 07, 2021 56.59 57.52 56.46 57.36 253,073 +1.07(+1.91%)
Jul 06, 2021 57.70 57.70 55.90 56.28 117,789 -1.69(-2.91%)
Jul 02, 2021 57.89 58.11 57.40 57.97 68,675 +0.44(+0.76%)
Jul 01, 2021 58.20 58.32 57.34 57.53 94,908 -0.30(-0.52%)
Jun 30, 2021 57.31 57.86 57.23 57.83 52,824 +0.16(+0.28%)
Jun 29, 2021 57.51 58.15 57.51 57.67 54,931 +0.39(+0.68%)
Jun 28, 2021 58.23 58.23 56.95 57.28 179,329 -0.71(-1.22%)
Jun 25, 2021 58.87 59.03 57.94 57.99 70,459 -0.33(-0.56%)
Jun 24, 2021 57.47 58.62 57.23 58.32 64,077 +1.47(+2.58%)
Jun 23, 2021 57.07 57.76 56.75 56.85 64,104 +0.44(+0.78%)
Jun 22, 2021 56.13 56.64 55.82 56.41 43,763 +0.23(+0.42%)
Jun 21, 2021 54.99 56.25 54.99 56.18 131,707 +1.43(+2.61%)
Jun 18, 2021 55.17 55.64 54.63 54.75 144,546 -0.68(-1.23%)
Jun 17, 2021 57.32 57.40 54.85 55.43 221,650 -2.15(-3.73%)
Jun 16, 2021 58.60 58.60 57.33 57.58 114,151 -1.48(-2.51%)
Jun 15, 2021 59.18 59.36 58.01 59.06 145,491 -0.54(-0.91%)
Jun 14, 2021 60.87 60.87 59.37 59.61 146,313 -1.22(-2.01%)
Jun 11, 2021 60.76 61.22 60.33 60.83 69,165 +0.85(+1.42%)
Jun 10, 2021 60.35 60.82 59.76 59.98 59,694 -0.06(-0.09%)
Jun 09, 2021 59.79 60.57 59.30 60.03 110,969 +0.11(+0.19%)
Jun 08, 2021 59.51 60.17 58.86 59.92 77,820 +0.41(+0.69%)
Jun 07, 2021 60.02 60.14 59.15 59.51 119,974 -0.93(-1.54%)
Jun 04, 2021 60.58 60.76 59.95 60.45 63,505 +0.49(+0.81%)
Jun 03, 2021 59.97 60.24 59.04 59.96 177,432 -0.66(-1.09%)
Jun 02, 2021 60.90 61.06 60.20 60.62 245,939 -0.49(-0.81%)
Jun 01, 2021 60.67 61.12 60.40 61.12 340,067 +2.16(+3.66%)
May 28, 2021 59.04 59.21 58.09 58.96 129,296 +0.03(+0.05%)
May 27, 2021 58.31 59.28 58.31 58.93 176,643 +1.62(+2.83%)
May 26, 2021 56.58 57.48 56.39 57.31 161,515 +0.75(+1.32%)
May 25, 2021 58.04 58.15 56.49 56.56 189,802 -1.38(-2.38%)
May 24, 2021 57.47 58.07 56.99 57.94 120,907 +0.44(+0.76%)
May 21, 2021 58.35 58.75 57.16 57.51 131,115 -0.66(-1.14%)
May 20, 2021 58.48 58.48 57.49 58.17 179,850 -0.20(-0.34%)
May 19, 2021 58.68 58.94 57.47 58.36 394,445 -2.03(-3.37%)
May 18, 2021 61.19 61.37 60.28 60.40 156,932 -0.31(-0.51%)
May 17, 2021 59.33 60.77 59.19 60.71 303,433 +1.29(+2.17%)
May 14, 2021 59.39 59.73 58.75 59.42 208,718 -0.26(-0.44%)
May 13, 2021 59.47 60.82 58.80 59.68 265,652 -0.05(-0.08%)
May 12, 2021 62.28 62.54 59.46 59.73 618,433 -3.05(-4.86%)
May 11, 2021 60.91 62.87 60.45 62.78 448,199 +1.01(+1.63%)
May 10, 2021 63.14 63.67 61.62 61.77 568,280 +0.10(+0.17%)
May 07, 2021 60.73 61.67 60.13 61.67 251,008 +1.24(+2.05%)
May 06, 2021 59.44 60.43 58.86 60.43 277,066 +1.65(+2.81%)
May 05, 2021 58.41 59.35 57.97 58.77 381,577 +1.08(+1.88%)
May 04, 2021 56.48 57.74 56.26 57.69 424,045 +1.21(+2.15%)
May 03, 2021 55.64 56.77 55.59 56.48 212,562 +1.25(+2.26%)
Apr 30, 2021 55.85 56.37 55.23 55.23 176,241 -1.44(-2.54%)
Apr 29, 2021 57.24 57.31 55.97 56.67 107,018 -0.37(-0.65%)
Apr 28, 2021 56.39 57.21 56.21 57.04 95,749 +0.64(+1.14%)
Apr 27, 2021 56.42 56.68 56.02 56.39 75,814 -0.13(-0.23%)
Apr 26, 2021 55.51 56.53 55.51 56.53 123,636 +1.70(+3.10%)
Apr 23, 2021 53.97 54.94 53.97 54.83 97,924 +1.33(+2.48%)
Apr 22, 2021 54.02 54.16 52.96 53.50 147,746 -0.43(-0.80%)
Apr 21, 2021 52.71 53.93 52.19 53.93 67,848 +0.99(+1.87%)
Apr 20, 2021 54.14 54.14 52.59 52.94 184,967 -1.19(-2.20%)
Apr 19, 2021 54.18 54.73 53.87 54.13 131,685 -0.01(-0.03%)
Apr 16, 2021 53.87 54.23 53.43 54.15 127,494 +0.52(+0.97%)
Apr 15, 2021 54.26 54.26 53.33 53.62 94,520 +0.34(+0.63%)
Apr 14, 2021 52.03 53.80 52.03 53.29 152,654 +1.62(+3.14%)
Apr 13, 2021 51.80 51.86 51.14 51.66 48,855 -0.07(-0.13%)
Apr 12, 2021 52.06 52.21 51.48 51.73 60,633 -0.34(-0.65%)
Apr 09, 2021 52.39 52.46 51.89 52.06 60,961 -0.63(-1.19%)
Apr 08, 2021 52.84 52.84 51.91 52.69 92,867 -0.06(-0.11%)
Apr 07, 2021 52.55 53.15 52.46 52.75 132,894 +0.20(+0.37%)
Apr 06, 2021 52.88 53.32 52.34 52.55 218,874 -0.50(-0.95%)
Apr 05, 2021 53.00 53.34 52.77 53.05 234,984 +1.23(+2.38%)
Apr 01, 2021 52.16 52.16 50.97 51.82 326,663 -0.26(-0.50%)
Mar 31, 2021 51.77 52.38 51.37 52.08 233,179 +0.88(+1.71%)
Mar 30, 2021 50.21 51.29 49.99 51.20 169,295 +0.86(+1.71%)
Mar 29, 2021 50.73 51.47 50.20 50.35 172,872 -0.35(-0.70%)
Mar 26, 2021 48.97 50.73 48.97 50.70 252,631 +2.63(+5.48%)
Mar 25, 2021 47.01 48.12 46.41 48.07 56,309 +0.53(+1.12%)
Mar 24, 2021 47.46 48.73 47.46 47.54 58,195 +0.55(+1.17%)
Mar 23, 2021 48.51 48.54 46.84 46.99 112,733 -1.94(-3.97%)
Mar 22, 2021 49.23 49.35 48.51 48.93 79,083 -0.54(-1.09%)
Mar 19, 2021 49.50 49.85 48.34 49.47 81,103 +0.01(+0.02%)
Mar 18, 2021 49.98 50.91 49.38 49.46 49,625 -0.86(-1.71%)
Mar 17, 2021 49.45 50.34 49.15 50.32 36,850 +0.53(+1.07%)
Mar 16, 2021 50.35 50.40 49.70 49.79 70,775 -0.43(-0.86%)
Mar 15, 2021 50.83 50.83 49.47 50.22 79,366 -0.66(-1.30%)
Mar 12, 2021 50.48 50.95 50.25 50.88 78,853 -0.01(-0.02%)
Mar 11, 2021 50.02 50.92 50.02 50.89 197,207 +1.75(+3.55%)
Mar 10, 2021 48.63 49.18 48.40 49.14 85,351 +0.18(+0.36%)
Mar 09, 2021 48.90 49.23 47.72 48.96 104,899 -0.11(-0.23%)
Mar 08, 2021 48.54 49.49 48.31 49.08 393,324 +0.69(+1.43%)
Mar 05, 2021 47.78 48.47 46.81 48.39 162,849 +1.86(+3.99%)
Mar 04, 2021 48.33 48.45 45.94 46.53 73,918 -1.89(-3.91%)
Mar 03, 2021 47.91 48.71 47.60 48.42 71,253 +0.57(+1.19%)
Mar 02, 2021 47.13 48.09 47.06 47.85 54,388 +0.56(+1.18%)
Mar 01, 2021 46.25 47.44 46.25 47.29 60,937 +1.98(+4.37%)
Feb 26, 2021 46.72 46.72 45.25 45.32 87,960 -1.37(-2.94%)
Feb 25, 2021 48.55 48.86 46.52 46.69 63,840 -1.72(-3.55%)
Feb 24, 2021 47.20 48.47 47.20 48.40 128,510 +1.19(+2.51%)
Feb 23, 2021 46.86 47.33 45.65 47.22 59,869 +0.26(+0.56%)
Feb 22, 2021 45.72 47.60 45.72 46.96 64,743 +0.74(+1.60%)
Feb 19, 2021 45.30 46.34 45.30 46.22 46,926 +1.17(+2.59%)
Feb 18, 2021 45.54 45.78 44.71 45.05 28,504 -0.49(-1.07%)
Feb 17, 2021 45.77 45.99 45.17 45.54 45,588 -0.22(-0.49%)
Feb 16, 2021 45.06 45.82 45.06 45.76 60,210 +1.36(+3.07%)
Feb 12, 2021 43.75 44.44 43.50 44.40 21,641 +0.47(+1.06%)
Feb 11, 2021 44.30 44.33 43.48 43.93 21,008 -0.26(-0.59%)
Feb 10, 2021 44.21 44.48 43.64 44.20 23,557 +0.17(+0.38%)
Feb 09, 2021 43.65 44.07 43.34 44.03 24,904 -0.05(-0.11%)
Feb 08, 2021 43.44 44.15 43.44 44.07 94,574 +1.07(+2.50%)
Feb 05, 2021 42.38 43.09 42.34 43.00 31,712 +0.90(+2.13%)
Feb 04, 2021 41.90 42.10 41.73 42.10 31,149 +0.23(+0.56%)
Feb 03, 2021 41.55 41.98 41.55 41.87 45,282 +0.36(+0.88%)
Feb 02, 2021 41.91 41.91 41.35 41.51 28,423 -0.12(-0.29%)
Feb 01, 2021 41.48 41.68 40.71 41.63 42,902 +1.28(+3.17%)
Jan 29, 2021 41.78 41.78 40.28 40.35 41,140 -1.57(-3.74%)
Jan 28, 2021 41.84 42.04 41.33 41.92 23,954 +0.46(+1.10%)
Jan 27, 2021 41.53 42.27 40.70 41.46 195,251 -1.14(-2.67%)
Jan 26, 2021 43.44 43.45 42.56 42.60 45,717 -0.40(-0.93%)
Jan 25, 2021 43.44 43.44 42.51 43.00 67,137 -0.44(-1.01%)
Jan 22, 2021 42.94 43.47 42.56 43.44 81,531 -0.38(-0.87%)
Jan 21, 2021 44.48 44.77 43.78 43.82 47,948 -0.77(-1.72%)
Jan 20, 2021 44.97 45.12 44.37 44.59 46,464 -0.12(-0.27%)
Jan 19, 2021 44.89 44.90 44.34 44.71 49,086 +0.18(+0.40%)
Jan 15, 2021 45.62 45.62 44.29 44.53 94,495 -2.31(-4.94%)
Jan 14, 2021 46.34 47.15 46.34 46.85 47,845 +0.96(+2.10%)
Jan 13, 2021 46.97 46.97 45.76 45.88 54,902 -1.26(-2.67%)
Jan 12, 2021 46.48 47.26 46.28 47.14 103,559 +0.62(+1.32%)
Jan 11, 2021 45.89 46.80 45.58 46.53 62,757 -0.58(-1.23%)
Jan 08, 2021 47.14 47.14 46.33 47.11 76,496 -0.14(-0.30%)
Jan 07, 2021 47.18 47.42 46.88 47.25 80,597 +0.91(+1.95%)
Jan 06, 2021 45.16 46.79 44.92 46.34 109,486 +2.20(+4.99%)
Jan 05, 2021 42.56 44.29 42.56 44.14 49,024 +1.59(+3.73%)
Jan 04, 2021 43.15 43.60 42.27 42.55 64,835 +0.90(+2.15%)
Dec 31, 2020 41.66 41.66 41.66 20,521 -0.27(-0.65%)
Dec 30, 2020 41.32 42.09 41.32 41.93 20,521 +0.62(+1.49%)
Dec 29, 2020 41.40 41.60 41.07 41.31 219,195 +0.18(+0.43%)
Dec 28, 2020 41.96 42.06 41.10 41.13 31,050 -0.31(-0.74%)
Dec 24, 2020 41.63 41.63 41.33 41.44 7,178 +0.04(+0.09%)
Dec 23, 2020 41.25 41.67 41.25 41.40 22,448 +0.55(+1.35%)
Dec 22, 2020 41.25 41.25 40.64 40.85 62,914 -0.51(-1.24%)
Dec 21, 2020 40.43 41.45 40.18 41.37 70,088 -0.12(-0.29%)
Dec 18, 2020 42.02 42.06 41.36 41.49 40,275 -0.50(-1.20%)
Dec 17, 2020 42.00 42.17 41.81 41.99 34,709 +0.30(+0.73%)
Dec 16, 2020 41.82 41.89 41.27 41.69 64,446 -0.07(-0.18%)
Dec 15, 2020 41.08 41.82 40.83 41.76 43,035 +1.26(+3.12%)
Dec 14, 2020 41.50 41.51 40.38 40.50 102,173 -0.62(-1.52%)
Dec 11, 2020 41.41 41.41 40.62 41.12 92,119 -0.60(-1.45%)
Dec 10, 2020 40.46 41.75 40.13 41.72 47,488 +1.47(+3.64%)
Dec 09, 2020 40.86 41.23 39.91 40.26 222,744 -0.44(-1.08%)
Dec 08, 2020 40.18 40.70 39.91 40.70 39,008 +0.38(+0.95%)
Dec 07, 2020 40.14 40.58 39.95 40.31 46,271 +0.15(+0.36%)
Dec 04, 2020 38.94 40.17 38.94 40.17 32,853 +1.81(+4.73%)
Dec 03, 2020 38.65 38.82 38.22 38.35 19,108 -0.02(-0.05%)
Dec 02, 2020 37.96 38.41 37.65 38.37 12,844 +0.35(+0.92%)
Dec 01, 2020 37.29 38.15 37.29 38.02 56,619 +1.63(+4.48%)
Nov 30, 2020 37.09 37.10 36.39 36.39 23,977 -0.76(-2.05%)
Nov 27, 2020 37.12 37.36 37.11 37.15 17,790 +0.18(+0.50%)
Nov 25, 2020 37.01 37.05 36.47 36.97 15,280 -0.20(-0.54%)
Nov 24, 2020 35.72 37.18 35.72 37.17 56,236 +1.96(+5.57%)
Nov 23, 2020 34.61 35.25 34.61 35.21 53,214 +1.11(+3.25%)
Nov 20, 2020 34.19 34.19 33.97 34.10 13,206 +0.03(+0.08%)
Nov 19, 2020 33.84 34.18 33.74 34.07 13,443 +0.16(+0.46%)
Nov 18, 2020 34.49 34.70 33.86 33.92 30,236 -0.49(-1.44%)
Nov 17, 2020 34.04 34.52 33.78 34.41 29,696 +0.27(+0.78%)
Nov 16, 2020 33.64 34.19 33.56 34.15 28,849 +1.27(+3.87%)
Nov 13, 2020 32.06 32.92 32.06 32.87 13,752 +0.98(+3.07%)
Nov 12, 2020 32.22 32.37 31.72 31.89 10,745 -0.55(-1.69%)
Nov 11, 2020 32.53 32.53 32.25 32.44 10,848 +0.02(+0.06%)
Nov 10, 2020 32.35 32.78 32.35 32.42 36,221 +0.07(+0.23%)
Nov 09, 2020 32.63 33.37 32.33 32.35 74,178 +1.18(+3.79%)
Nov 06, 2020 31.26 31.48 31.14 31.17 43,112 +0.38(+1.22%)
Nov 05, 2020 30.07 31.00 30.07 30.79 14,246 +1.41(+4.80%)
Nov 04, 2020 30.43 30.43 29.38 29.38 13,908 -1.15(-3.75%)
Nov 03, 2020 30.34 30.64 30.29 30.53 15,043 +0.71(+2.37%)
Nov 02, 2020 29.67 29.84 29.51 29.82 43,910 +0.52(+1.78%)
Oct 30, 2020 29.19 29.48 29.09 29.30 11,678 -0.12(-0.40%)
Oct 29, 2020 28.60 29.50 28.40 29.42 6,445 +0.71(+2.46%)
Oct 28, 2020 29.29 29.29 28.70 28.71 52,145 -1.25(-4.16%)
Oct 27, 2020 30.11 30.17 29.96 29.96 7,120 -0.25(-0.82%)
Oct 26, 2020 30.78 30.78 30.06 30.21 16,278 -0.79(-2.54%)
Oct 23, 2020 30.82 31.15 30.76 31.00 40,602 +0.34(+1.11%)
Oct 22, 2020 30.25 30.67 30.19 30.66 21,752 +0.40(+1.33%)
Oct 21, 2020 30.08 30.66 30.08 30.25 10,420 +0.13(+0.43%)
Oct 20, 2020 30.19 30.51 30.12 30.12 9,816 +0.16(+0.52%)
Oct 19, 2020 30.23 30.74 29.97 29.97 15,380 -0.12(-0.40%)
Oct 16, 2020 30.05 30.25 29.91 30.09 25,212 +0.09(+0.31%)
Oct 15, 2020 29.40 30.01 29.40 30.00 20,414 +0.08(+0.28%)
Oct 14, 2020 29.68 30.01 29.68 29.91 9,617 +0.19(+0.65%)
Oct 13, 2020 29.78 29.79 29.46 29.72 12,179 -0.36(-1.19%)
Oct 12, 2020 30.21 30.21 29.96 30.08 18,124 -0.13(-0.42%)
Oct 09, 2020 30.66 30.79 29.97 30.21 18,991 -0.27(-0.87%)
Oct 08, 2020 30.23 30.49 30.14 30.47 18,194 +0.33(+1.09%)
Oct 07, 2020 29.77 30.21 29.76 30.14 27,979 +0.79(+2.68%)
Oct 06, 2020 29.90 30.08 29.28 29.36 17,852 -0.48(-1.60%)
Oct 05, 2020 29.09 29.89 29.09 29.83 183,326 +0.92(+3.17%)
Oct 02, 2020 28.14 29.03 28.14 28.92 17,026 +0.38(+1.32%)
Oct 01, 2020 28.41 28.65 28.29 28.54 28,309 +0.23(+0.81%)
Sep 30, 2020 28.26 28.69 28.16 28.31 43,212 +0.17(+0.62%)
Sep 29, 2020 28.53 28.60 28.10 28.14 30,895 -0.39(-1.38%)
Sep 28, 2020 28.51 28.85 28.51 28.53 24,600 +0.52(+1.86%)
Sep 25, 2020 27.59 28.02 27.50 28.01 22,920 +0.18(+0.66%)
Sep 24, 2020 27.62 28.23 27.37 27.82 29,292 +0.04(+0.13%)
Sep 23, 2020 28.11 28.40 27.76 27.79 18,453 -0.42(-1.49%)
Sep 22, 2020 28.16 28.40 27.98 28.21 14,170 -0.04(-0.13%)
Sep 21, 2020 29.31 29.31 27.91 28.25 31,374 -1.58(-5.31%)
Sep 18, 2020 30.06 30.53 29.79 29.83 43,767 -0.20(-0.67%)
Sep 17, 2020 29.09 30.12 28.95 30.03 52,747 +0.60(+2.05%)
Sep 16, 2020 29.50 29.63 29.13 29.43 25,653 +0.12(+0.41%)
Sep 15, 2020 29.09 29.45 29.00 29.31 34,129 +0.39(+1.36%)
Sep 14, 2020 28.67 28.94 28.55 28.92 15,031 +0.48(+1.68%)
Sep 11, 2020 28.40 28.78 28.28 28.44 16,699 +0.53(+1.90%)
Sep 10, 2020 28.49 28.49 27.91 27.91 8,028 -0.46(-1.61%)
Sep 09, 2020 28.19 28.53 28.19 28.37 13,823 +0.51(+1.84%)
Sep 08, 2020 28.21 28.25 27.71 27.85 18,038 -0.85(-2.97%)
Sep 04, 2020 28.61 28.88 28.24 28.70 18,227 +0.36(+1.26%)
Sep 03, 2020 28.91 29.03 28.16 28.35 33,512 -0.64(-2.21%)
Sep 02, 2020 28.99 28.99 28.60 28.99 14,676 +0.14(+0.48%)
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.