MARKET VECTORS STEEL INDEX FUND (NY: SLX)
43.14 USD  +0.70 (+1.65%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 66.06 66.55 65.66 65.75 84,400 +0.23(+0.35%)
Jun 28, 2007 65.95 66.43 65.52 65.52 114,000 +0.20(+0.31%)
Jun 27, 2007 64.04 65.32 63.43 65.32 227,100 +0.70(+1.08%)
Jun 26, 2007 66.31 66.36 64.58 64.62 104,200 -1.29(-1.96%)
Jun 25, 2007 66.34 67.13 65.86 65.91 98,000 -0.76(-1.14%)
Jun 22, 2007 67.34 67.50 66.52 66.67 122,100 -0.92(-1.36%)
Jun 21, 2007 66.86 67.92 66.13 67.59 120,200 +0.34(+0.51%)
Jun 20, 2007 68.30 68.54 66.76 67.25 133,000 -0.75(-1.10%)
Jun 19, 2007 67.99 68.25 67.75 68.00 137,500 +0.00(+0.00%)
Jun 18, 2007 68.22 68.36 67.67 68.00 107,400 -0.13(-0.19%)
Jun 15, 2007 68.00 68.44 67.95 68.13 90,500 +1.32(+1.98%)
Jun 14, 2007 67.00 67.49 66.81 66.81 88,700 +0.75(+1.14%)
Jun 13, 2007 64.51 66.06 64.35 66.06 148,200 +2.35(+3.69%)
Jun 12, 2007 64.94 64.94 63.68 63.71 173,700 -1.37(-2.11%)
Jun 11, 2007 64.98 65.68 64.65 65.08 119,500 -0.45(-0.69%)
Jun 08, 2007 64.20 66.12 63.75 65.53 236,700 +1.48(+2.31%)
Jun 07, 2007 65.80 66.27 63.88 64.05 302,400 -1.95(-2.95%)
Jun 06, 2007 66.64 66.64 65.58 66.00 115,500 -1.40(-2.08%)
Jun 05, 2007 67.65 67.85 66.96 67.40 107,600 -0.55(-0.81%)
Jun 04, 2007 67.90 68.04 67.57 67.95 124,600 -0.22(-0.32%)
Jun 01, 2007 67.13 68.17 67.06 68.17 156,900 +1.77(+2.67%)
May 31, 2007 66.40 66.56 66.04 66.40 90,600 +0.91(+1.39%)
May 30, 2007 63.64 65.57 63.64 65.49 69,900 +0.92(+1.42%)
May 29, 2007 65.20 65.38 64.15 64.57 203,400 -0.13(-0.20%)
May 25, 2007 63.67 64.70 63.67 64.70 51,100 +1.85(+2.94%)
May 24, 2007 64.40 64.76 62.54 62.85 214,000 -1.75(-2.71%)
May 23, 2007 65.00 65.60 64.46 64.60 121,900 +0.18(+0.28%)
May 22, 2007 65.03 65.36 64.41 64.42 96,800 -0.72(-1.11%)
May 21, 2007 65.24 65.66 65.02 65.14 148,900 +0.16(+0.25%)
May 18, 2007 64.38 65.11 64.31 64.98 116,900 +0.78(+1.21%)
May 17, 2007 64.32 64.71 63.67 64.20 127,700 -0.66(-1.01%)
May 16, 2007 64.93 64.93 63.85 64.86 167,000 +0.55(+0.85%)
May 15, 2007 64.13 64.81 63.80 64.31 93,100 +0.24(+0.37%)
May 14, 2007 64.82 65.49 63.78 64.07 189,800 -0.92(-1.42%)
May 11, 2007 64.25 65.09 64.22 64.99 79,700 +1.43(+2.25%)
May 10, 2007 64.45 64.61 63.08 63.56 205,500 -1.79(-2.74%)
May 09, 2007 63.74 65.50 63.47 65.35 133,800 +2.18(+3.45%)
May 08, 2007 63.16 63.17 62.44 63.17 77,100 +0.13(+0.21%)
May 07, 2007 62.99 63.17 62.78 63.04 85,000 +0.99(+1.60%)
May 04, 2007 61.71 62.48 61.70 62.05 123,600 +0.62(+1.01%)
May 03, 2007 60.99 61.43 60.44 61.43 52,400 +1.30(+2.16%)
May 02, 2007 59.53 60.59 59.53 60.13 48,200 +1.07(+1.81%)
May 01, 2007 59.57 59.72 58.46 59.06 100,600 -0.17(-0.29%)
Apr 30, 2007 60.10 60.61 59.23 59.23 45,700 -0.72(-1.20%)
Apr 27, 2007 59.72 60.24 59.57 59.95 28,100 -0.19(-0.32%)
Apr 26, 2007 60.86 60.86 60.01 60.14 67,400 -0.82(-1.35%)
Apr 25, 2007 60.75 61.12 60.35 60.96 78,900 +0.60(+0.99%)
Apr 24, 2007 60.58 60.67 59.83 60.36 72,200 -0.45(-0.74%)
Apr 23, 2007 60.65 61.31 60.65 60.81 65,300 +0.32(+0.53%)
Apr 20, 2007 60.50 60.52 60.17 60.49 47,400 +1.13(+1.90%)
Apr 19, 2007 58.21 59.50 58.17 59.36 66,100 -0.04(-0.07%)
Apr 18, 2007 59.70 59.77 59.10 59.40 77,700 -0.38(-0.64%)
Apr 17, 2007 60.55 60.57 59.70 59.78 115,400 -0.63(-1.04%)
Apr 16, 2007 60.25 60.51 60.02 60.41 76,300 +1.00(+1.68%)
Apr 13, 2007 59.15 59.49 58.85 59.41 49,100 +0.18(+0.30%)
Apr 12, 2007 58.63 59.23 58.28 59.23 49,600 +0.94(+1.61%)
Apr 11, 2007 59.04 59.11 57.96 58.29 61,100 -0.62(-1.05%)
Apr 10, 2007 59.15 59.15 58.61 58.91 71,900 +0.14(+0.24%)
Apr 09, 2007 58.75 59.00 58.50 58.77 55,900 +0.51(+0.88%)
Apr 05, 2007 57.87 58.48 57.80 58.26 93,800 +0.13(+0.22%)
Apr 04, 2007 57.65 58.19 57.27 58.13 69,000 +0.74(+1.29%)
Apr 03, 2007 57.21 57.70 57.20 57.39 84,400 +0.57(+1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here