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 (%)
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%)
Sep 01, 2020 28.23 28.85 28.16 28.85 4,413 +0.69(+2.44%)
Aug 31, 2020 28.56 28.56 28.16 28.16 32,382 -0.47(-1.63%)
Aug 28, 2020 28.20 28.64 28.20 28.63 43,331 +0.63(+2.26%)
Aug 27, 2020 28.34 28.34 27.72 28.00 57,212 -0.13(-0.46%)
Aug 26, 2020 28.15 28.40 27.96 28.13 13,750 -0.10(-0.34%)
Aug 25, 2020 28.31 28.31 27.88 28.22 5,049 -0.08(-0.28%)
Aug 24, 2020 28.07 28.30 28.07 28.30 8,604 +0.51(+1.85%)
Aug 21, 2020 27.93 28.10 27.67 27.79 15,717 -0.64(-2.26%)
Aug 20, 2020 27.99 28.43 27.80 28.43 18,490 -0.01(-0.03%)
Aug 19, 2020 28.90 28.93 28.41 28.44 7,155 -0.27(-0.93%)
Aug 18, 2020 28.81 28.93 28.69 28.70 11,185 +0.23(+0.80%)
Aug 17, 2020 28.61 28.82 28.38 28.48 8,530 +0.12(+0.42%)
Aug 14, 2020 28.25 28.40 28.12 28.36 7,312 +0.16(+0.58%)
Aug 13, 2020 28.48 28.48 28.15 28.19 8,024 -0.25(-0.87%)
Aug 12, 2020 28.70 28.70 28.28 28.44 16,285 +0.05(+0.19%)
Aug 11, 2020 28.94 28.94 28.31 28.38 45,832 -0.02(-0.06%)
Aug 10, 2020 27.59 28.40 27.59 28.40 52,608 +1.01(+3.68%)
Aug 07, 2020 27.28 27.40 27.00 27.39 15,389 -0.23(-0.83%)
Aug 06, 2020 27.64 27.78 27.61 27.62 53,668 -0.16(-0.56%)
Aug 05, 2020 27.48 28.04 27.48 27.78 48,151 +0.87(+3.23%)
Aug 04, 2020 26.57 26.92 26.57 26.91 13,140 +0.17(+0.65%)
Aug 03, 2020 26.40 26.78 26.40 26.73 44,698 +0.56(+2.14%)
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%)
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.