Skip to main content

Vaneck Steel ETF (NY: SLX )

72.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.43 39.43 38.16 38.17 213,741 -1.26(-3.21%)
Feb 27, 2018 40.06 40.06 39.40 39.43 62,288 -0.67(-1.66%)
Feb 26, 2018 40.15 40.26 39.56 40.10 171,871 +0.71(+1.79%)
Feb 23, 2018 39.56 39.56 38.87 39.40 52,275 +0.40(+1.03%)
Feb 22, 2018 38.99 39,155 +0.24(+0.62%)
Feb 21, 2018 39.29 39.60 38.75 38.75 61,056 -0.29(-0.75%)
Feb 20, 2018 39.30 39.85 38.83 39.05 109,749 -0.80(-2.00%)
Feb 16, 2018 39.85 39.85 39.85 0 +0.99(+2.53%)
Feb 15, 2018 38.97 39.14 38.57 38.86 77,521 +0.29(+0.76%)
Feb 14, 2018 36.87 38.60 36.84 38.57 301,221 +1.40(+3.76%)
Feb 13, 2018 36.75 37.23 36.64 37.17 41,838 +0.45(+1.23%)
Feb 12, 2018 36.19 36.95 36.19 36.72 80,463 +0.84(+2.33%)
Feb 09, 2018 35.59 36.15 34.45 35.88 207,766 +0.73(+2.07%)
Feb 08, 2018 36.44 36.54 35.11 35.15 39,250 -1.21(-3.33%)
Feb 07, 2018 36.78 36.89 36.33 36.36 67,178 -0.77(-2.07%)
Feb 06, 2018 35.60 37.31 34.90 37.13 196,983 +0.72(+1.98%)
Feb 05, 2018 36.66 37.43 35.80 36.41 134,842 -0.46(-1.24%)
Feb 02, 2018 38.08 38.08 36.85 36.87 127,931 -1.60(-4.15%)
Feb 01, 2018 38.45 38.81 38.16 38.46 42,342 +0.12(+0.32%)
Jan 31, 2018 39.25 39.29 38.12 38.34 129,206 -0.36(-0.94%)
Jan 30, 2018 39.17 39.24 38.53 38.71 72,186 -0.64(-1.62%)
Jan 29, 2018 39.57 39.83 39.29 39.34 53,677 -0.29(-0.74%)
Jan 26, 2018 39.32 39.74 39.19 39.64 55,988 +0.42(+1.07%)
Jan 25, 2018 39.80 39.80 39.03 39.22 86,418 -0.10(-0.26%)
Jan 24, 2018 39.37 39.51 39.17 39.32 84,201 +0.46(+1.18%)
Jan 23, 2018 39.09 39.09 38.36 38.86 203,355 -0.28(-0.71%)
Jan 22, 2018 39.16 39.16 38.84 39.14 130,854 +0.03(+0.08%)
Jan 19, 2018 38.96 39.26 38.84 39.11 79,340 +0.15(+0.38%)
Jan 18, 2018 39.36 39.37 38.91 38.96 59,375 -0.47(-1.18%)
Jan 17, 2018 39.01 39.48 38.88 39.43 125,510 +0.67(+1.74%)
Jan 16, 2018 39.50 39.54 38.63 38.75 127,051 -0.92(-2.31%)
Jan 12, 2018 39.67 39.67 39.67 0 +0.11(+0.27%)
Jan 11, 2018 38.72 39.57 38.70 39.56 138,150 +1.12(+2.91%)
Jan 10, 2018 38.16 38.49 38.09 38.44 95,784 +0.16(+0.41%)
Jan 09, 2018 38.67 38.77 38.21 38.29 250,247 -0.24(-0.62%)
Jan 08, 2018 38.19 38.57 38.07 38.53 212,441 +0.60(+1.57%)
Jan 05, 2018 37.95 38.01 37.64 37.93 972,579 +0.15(+0.39%)
Jan 04, 2018 37.62 38.03 37.62 37.78 71,397 +0.35(+0.93%)
Jan 03, 2018 37.20 37.56 36.94 37.43 100,056 +0.41(+1.11%)
Jan 02, 2018 35.77 37.02 35.77 37.02 120,561 +1.46(+4.10%)
Dec 29, 2017 35.56 35.56 35.56 0 -0.19(-0.52%)
Dec 28, 2017 35.45 35.75 35.41 35.75 92,594 +0.47(+1.34%)
Dec 27, 2017 35.39 35.56 35.23 35.28 55,849 -0.10(-0.28%)
Dec 26, 2017 35.04 35.42 34.93 35.38 44,278 +0.39(+1.11%)
Dec 22, 2017 35.04 35.04 34.86 34.99 41,734 -0.12(-0.35%)
Dec 21, 2017 34.77 35.15 34.77 35.11 105,721 +0.41(+1.18%)
Dec 20, 2017 34.35 34.83 34.35 34.70 227,516 +0.71(+2.07%)
Dec 19, 2017 33.96 34.11 33.90 34.00 25,276 +0.05(+0.16%)
Dec 18, 2017 33.42 33.97 33.42 33.94 70,364 +0.88(+2.65%)
Dec 15, 2017 33.04 33.24 32.96 33.07 65,583 +0.45(+1.37%)
Dec 14, 2017 33.01 33.24 32.62 32.62 21,827 -0.60(-1.82%)
Dec 13, 2017 33.04 33.24 32.87 33.22 63,022 +0.06(+0.18%)
Dec 12, 2017 32.97 33.25 32.77 33.16 31,761 +0.11(+0.34%)
Dec 11, 2017 33.03 33.11 33.03 33.05 127,401 +0.35(+1.06%)
Dec 08, 2017 32.36 32.79 32.36 32.70 32,113 +0.39(+1.22%)
Dec 07, 2017 31.99 32.31 31.99 32.31 7,767 +0.14(+0.45%)
Dec 06, 2017 31.99 32.39 31.99 32.17 33,467 +0.18(+0.57%)
Dec 05, 2017 32.29 32.36 31.97 31.99 32,303 -0.65(-1.99%)
Dec 04, 2017 32.29 32.89 32.29 32.64 99,060 +0.62(+1.94%)
Dec 01, 2017 31.62 32.39 31.62 32.02 100,391 +0.01(+0.02%)
Nov 30, 2017 32.11 32.20 31.99 32.01 236,269 -0.02(-0.07%)
Nov 29, 2017 31.89 32.16 31.89 32.03 14,388 +0.07(+0.21%)
Nov 28, 2017 31.89 32.01 31.37 31.96 48,672 +0.14(+0.45%)
Nov 27, 2017 32.24 32.24 31.71 31.82 53,982 -0.27(-0.85%)
Nov 24, 2017 32.23 32.33 32.09 32.09 11,025 +0.22(+0.69%)
Nov 22, 2017 31.79 31.96 31.79 31.87 20,031 +0.29(+0.91%)
Nov 21, 2017 31.46 31.75 31.46 31.59 13,910 +0.41(+1.31%)
Nov 20, 2017 31.02 31.21 30.89 31.18 42,899 +0.30(+0.98%)
Nov 17, 2017 30.63 31.00 30.56 30.87 25,667 +0.24(+0.79%)
Nov 16, 2017 30.58 30.71 30.48 30.63 20,659 +0.22(+0.72%)
Nov 15, 2017 29.95 30.48 29.64 30.41 73,544 -0.05(-0.17%)
Nov 14, 2017 31.14 31.14 30.39 30.47 115,261 -0.91(-2.89%)
Nov 13, 2017 31.17 31.57 30.98 31.37 46,491 -0.11(-0.36%)
Nov 10, 2017 31.68 31.89 31.32 31.49 35,659 -0.13(-0.41%)
Nov 09, 2017 31.60 31.72 31.34 31.62 57,107 -0.53(-1.65%)
Nov 08, 2017 32.06 32.22 31.89 32.14 55,370 -0.01(-0.02%)
Nov 07, 2017 32.46 32.46 32.07 32.15 51,275 -0.54(-1.66%)
Nov 06, 2017 32.61 32.75 32.47 32.70 58,089 +0.47(+1.45%)
Nov 03, 2017 32.57 32.57 32.06 32.23 109,748 -0.36(-1.11%)
Nov 02, 2017 32.45 32.74 32.45 32.59 56,022 +0.31(+0.96%)
Nov 01, 2017 32.88 32.98 32.14 32.28 56,851 +0.26(+0.80%)
Oct 31, 2017 32.14 32.21 31.66 32.02 55,334 -0.31(-0.96%)
Oct 30, 2017 32.85 32.93 32.33 32.33 42,899 -0.54(-1.65%)
Oct 27, 2017 32.64 33.00 32.49 32.88 35,840 -0.07(-0.21%)
Oct 26, 2017 33.38 33.52 32.95 32.95 37,444 -0.29(-0.86%)
Oct 25, 2017 33.38 33.47 32.98 33.23 58,463 -0.34(-1.01%)
Oct 24, 2017 33.03 33.64 33.03 33.57 35,725 +0.55(+1.67%)
Oct 23, 2017 33.13 33.43 33.02 33.02 39,007 -0.32(-0.97%)
Oct 20, 2017 33.25 33.41 33.18 33.35 62,113 +0.29(+0.89%)
Oct 19, 2017 32.48 33.05 32.31 33.05 136,039 +0.21(+0.64%)
Oct 18, 2017 32.79 32.92 32.41 32.84 23,464 +0.04(+0.12%)
Oct 17, 2017 32.98 33.09 32.75 32.80 30,335 -0.36(-1.07%)
Oct 16, 2017 33.68 34.16 33.07 33.16 140,819 -0.11(-0.34%)
Oct 13, 2017 32.74 33.29 32.74 33.27 60,143 +1.18(+3.67%)
Oct 12, 2017 31.83 32.17 31.83 32.09 29,677 +0.27(+0.85%)
Oct 11, 2017 31.77 32.00 31.75 31.82 70,123 +0.00(+0.00%)
Oct 10, 2017 31.79 31.92 31.71 31.82 204,307 +0.12(+0.38%)
Oct 09, 2017 32.11 32.18 31.60 31.70 46,203 -0.65(-2.01%)
Oct 06, 2017 32.48 32.48 32.22 32.35 35,521 -0.14(-0.44%)
Oct 05, 2017 32.83 32.93 32.46 32.49 21,146 -0.11(-0.32%)
Oct 04, 2017 32.52 32.82 32.52 32.60 31,926 +0.09(+0.28%)
Oct 03, 2017 32.31 32.52 32.20 32.51 28,335 +0.26(+0.80%)
Oct 02, 2017 31.85 32.36 31.85 32.25 74,387 +0.36(+1.14%)
Sep 29, 2017 31.69 31.93 31.69 31.89 19,816 +0.38(+1.20%)
Sep 28, 2017 31.52 31.59 31.22 31.51 32,162 -0.04(-0.12%)
Sep 27, 2017 31.42 31.61 30.91 31.55 48,937 +0.17(+0.55%)
Sep 26, 2017 31.41 31.70 31.31 31.37 30,515 +0.08(+0.24%)
Sep 25, 2017 31.70 31.72 31.05 31.30 85,024 -0.38(-1.19%)
Sep 22, 2017 31.59 31.91 31.46 31.68 45,651 -0.33(-1.04%)
Sep 21, 2017 32.18 32.30 31.99 32.01 38,662 -0.66(-2.04%)
Sep 20, 2017 32.73 32.90 32.36 32.67 26,459 -0.06(-0.18%)
Sep 19, 2017 32.68 32.76 32.45 32.73 33,254 -0.08(-0.23%)
Sep 18, 2017 32.53 32.92 32.53 32.81 34,284 +0.37(+1.14%)
Sep 15, 2017 32.07 32.49 32.07 32.44 29,330 +0.12(+0.37%)
Sep 14, 2017 32.36 32.49 31.93 32.32 37,431 -0.50(-1.52%)
Sep 13, 2017 32.87 33.02 32.70 32.82 84,616 -0.26(-0.78%)
Sep 12, 2017 33.05 33.26 32.83 33.07 35,859 +0.02(+0.07%)
Sep 11, 2017 32.91 33.27 32.91 33.05 33,531 +0.39(+1.18%)
Sep 08, 2017 33.06 33.06 32.44 32.67 42,207 -0.52(-1.57%)
Sep 07, 2017 33.10 33.25 33.01 33.19 39,506 +0.17(+0.53%)
Sep 06, 2017 32.85 33.10 32.76 33.01 112,923 +0.26(+0.78%)
Sep 05, 2017 33.19 33.52 32.46 32.76 72,789 -0.20(-0.60%)
Sep 01, 2017 32.51 33.06 32.51 32.95 99,297 +0.70(+2.18%)
Aug 31, 2017 32.36 32.47 32.19 32.25 120,875 +0.18(+0.57%)
Aug 30, 2017 31.78 32.11 31.67 32.07 64,353 +0.32(+1.00%)
Aug 29, 2017 31.24 31.89 31.24 31.75 124,142 +0.11(+0.33%)
Aug 28, 2017 31.68 31.78 31.52 31.65 72,246 +0.06(+0.19%)
Aug 25, 2017 31.66 31.72 31.48 31.59 81,625 +0.13(+0.41%)
Aug 24, 2017 31.34 31.60 31.11 31.46 43,290 +0.02(+0.07%)
Aug 23, 2017 30.76 31.46 30.76 31.43 61,683 +0.60(+1.96%)
Aug 22, 2017 30.53 30.92 30.53 30.83 33,523 +0.60(+1.97%)
Aug 21, 2017 30.56 30.56 30.23 30.23 15,090 -0.14(-0.47%)
Aug 18, 2017 30.35 30.52 30.13 30.38 23,503 +0.33(+1.11%)
Aug 17, 2017 30.81 30.85 30.04 30.04 50,003 -0.83(-2.69%)
Aug 16, 2017 30.49 30.87 30.49 30.87 32,951 +0.63(+2.10%)
Aug 15, 2017 30.31 30.36 30.13 30.24 87,426 -0.16(-0.52%)
Aug 14, 2017 30.33 30.70 30.33 30.40 55,889 +0.14(+0.45%)
Aug 11, 2017 30.12 30.40 29.64 30.26 119,960 -0.52(-1.69%)
Aug 10, 2017 30.95 31.15 30.75 30.78 84,629 -0.40(-1.28%)
Aug 09, 2017 31.35 31.40 31.12 31.18 65,818 -0.29(-0.91%)
Aug 08, 2017 31.51 31.81 31.23 31.47 40,615 -0.17(-0.55%)
Aug 07, 2017 31.32 31.67 31.31 31.65 106,594 +0.80(+2.60%)
Aug 04, 2017 30.69 30.90 30.51 30.84 37,128 +0.45(+1.49%)
Aug 03, 2017 30.48 30.68 30.35 30.39 47,343 -0.17(-0.57%)
Aug 02, 2017 30.38 30.63 30.28 30.56 95,005 -0.12(-0.39%)
Aug 01, 2017 31.03 31.03 30.66 30.69 56,618 -0.42(-1.34%)
Jul 31, 2017 30.96 31.15 30.81 31.10 86,228 +0.45(+1.48%)
Jul 28, 2017 30.71 30.87 30.46 30.65 43,463 -0.31(-1.00%)
Jul 27, 2017 31.25 31.25 30.75 30.96 58,056 -0.18(-0.58%)
Jul 26, 2017 31.75 31.75 31.01 31.14 90,226 -0.46(-1.46%)
Jul 25, 2017 31.16 31.78 31.03 31.60 99,819 +0.87(+2.83%)
Jul 24, 2017 30.55 30.75 30.43 30.73 23,566 +0.18(+0.59%)
Jul 21, 2017 30.94 30.94 30.55 30.55 37,661 -0.46(-1.49%)
Jul 20, 2017 31.08 31.20 30.77 31.01 51,488 -0.30(-0.97%)
Jul 19, 2017 30.85 31.34 30.85 31.31 112,736 +0.51(+1.67%)
Jul 18, 2017 30.81 30.84 30.49 30.80 239,546 -0.12(-0.39%)
Jul 17, 2017 30.72 31.05 30.72 30.92 49,162 +0.32(+1.06%)
Jul 14, 2017 30.82 30.82 30.60 30.60 84,406 -0.01(-0.02%)
Jul 13, 2017 30.53 30.65 30.10 30.60 56,789 +0.20(+0.67%)
Jul 12, 2017 30.25 30.46 30.07 30.40 88,752 +0.30(+1.00%)
Jul 11, 2017 29.75 30.16 29.69 30.10 56,836 +0.41(+1.37%)
Jul 10, 2017 29.03 29.83 29.03 29.69 71,609 +0.51(+1.76%)
Jul 07, 2017 29.42 29.45 28.72 29.17 150,687 -0.15(-0.52%)
Jul 06, 2017 29.24 29.67 29.23 29.33 52,139 -0.09(-0.31%)
Jul 05, 2017 29.42 29.57 29.05 29.42 93,988 -0.12(-0.41%)
Jul 03, 2017 29.37 29.62 29.37 29.54 29,044 +0.45(+1.53%)
Jun 30, 2017 28.75 29.31 28.75 29.09 75,034 +0.32(+1.10%)
Jun 29, 2017 28.99 29.17 28.52 28.77 98,450 +0.00(+0.00%)
Jun 28, 2017 28.10 28.84 28.07 28.77 84,429 +1.06(+3.82%)
Jun 27, 2017 28.03 28.28 27.69 27.72 116,723 +0.11(+0.41%)
Jun 26, 2017 27.72 27.75 27.32 27.60 29,246 +0.09(+0.33%)
Jun 23, 2017 27.31 27.65 27.09 27.51 52,633 +0.44(+1.62%)
Jun 22, 2017 26.74 27.16 26.74 27.07 86,093 +0.42(+1.56%)
Jun 21, 2017 26.75 26.97 26.61 26.66 41,240 +0.08(+0.28%)
Jun 20, 2017 26.72 26.79 26.49 26.58 49,593 -0.53(-1.95%)
Jun 19, 2017 27.03 27.52 26.98 27.11 327,085 +0.27(+1.01%)
Jun 16, 2017 26.86 27.01 26.60 26.84 111,615 +0.03(+0.11%)
Jun 15, 2017 27.10 27.15 26.59 26.81 90,483 -0.70(-2.55%)
Jun 14, 2017 28.25 28.25 27.32 27.51 113,947 -0.60(-2.15%)
Jun 13, 2017 28.24 28.25 28.07 28.12 231,471 -0.04(-0.13%)
Jun 12, 2017 28.19 28.52 28.04 28.15 92,695 -0.06(-0.21%)
Jun 09, 2017 28.25 28.42 28.06 28.21 87,968 +0.07(+0.24%)
Jun 08, 2017 27.26 28.18 27.26 28.15 62,969 +0.79(+2.90%)
Jun 07, 2017 27.60 27.70 27.09 27.35 32,775 -0.11(-0.41%)
Jun 06, 2017 27.53 27.56 27.34 27.47 25,203 -0.11(-0.41%)
Jun 05, 2017 27.39 27.66 27.39 27.58 93,699 +0.10(+0.36%)
Jun 02, 2017 27.72 27.72 27.39 27.48 128,643 -0.21(-0.76%)
Jun 01, 2017 27.58 27.81 27.58 27.69 122,010 +0.05(+0.16%)
May 31, 2017 27.92 27.92 27.38 27.65 91,510 -0.42(-1.48%)
May 30, 2017 27.90 28.15 27.69 28.06 42,803 +0.20(+0.73%)
May 26, 2017 27.99 28.02 27.83 27.86 34,576 -0.02(-0.08%)
May 25, 2017 28.02 28.41 27.77 27.88 93,990 -0.05(-0.16%)
May 24, 2017 28.29 28.54 27.90 27.93 165,555 -0.45(-1.57%)
May 23, 2017 27.78 28.50 27.78 28.37 305,908 +0.61(+2.20%)
May 22, 2017 27.88 27.88 27.53 27.76 30,827 +0.07(+0.25%)
May 19, 2017 27.26 27.87 27.05 27.69 66,664 +0.83(+3.09%)
May 18, 2017 26.81 27.20 26.47 26.86 264,296 -0.70(-2.52%)
May 17, 2017 28.06 28.12 27.53 27.56 137,346 -0.70(-2.46%)
May 16, 2017 28.16 28.34 27.90 28.25 48,247 +0.32(+1.16%)
May 15, 2017 27.64 27.95 27.64 27.93 43,863 +0.62(+2.27%)
May 12, 2017 27.60 27.60 27.25 27.31 137,478 -0.34(-1.23%)
May 11, 2017 27.73 27.79 27.40 27.65 57,716 -0.07(-0.25%)
May 10, 2017 27.78 27.84 27.55 27.72 183,261 +0.29(+1.05%)
May 09, 2017 27.41 27.66 27.41 27.43 89,403 +0.11(+0.39%)
May 08, 2017 27.27 27.44 27.16 27.32 87,420 -0.33(-1.20%)
May 05, 2017 27.42 27.72 27.04 27.66 52,969 +0.30(+1.10%)
May 04, 2017 27.47 27.50 27.13 27.35 221,951 -0.54(-1.92%)
May 03, 2017 28.62 28.62 27.84 27.89 69,544 -0.94(-3.28%)
May 02, 2017 28.80 29.02 28.71 28.83 55,130 -0.05(-0.16%)
May 01, 2017 28.82 29.16 28.55 28.88 50,833 +0.14(+0.47%)
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%)
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.