MARKET VECTORS STEEL INDEX FUND (NY: SLX)
39.50 USD  -1.42 (-3.47%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 105.01 106.88 105.01 105.89 241,601 +1.89(+1.81%)
Jun 27, 2008 102.83 105.13 102.80 104.00 145,873 +1.31(+1.27%)
Jun 26, 2008 105.41 105.51 101.77 102.70 531,564 -2.98(-2.82%)
Jun 25, 2008 105.33 107.12 103.32 105.68 164,002 +0.68(+0.65%)
Jun 24, 2008 105.66 106.62 103.73 105.00 598,622 -0.98(-0.92%)
Jun 23, 2008 104.71 106.10 104.39 105.98 170,385 +1.75(+1.68%)
Jun 20, 2008 106.88 106.88 103.73 104.23 302,107 -3.07(-2.86%)
Jun 19, 2008 107.16 108.00 106.50 107.30 174,241 +1.37(+1.29%)
Jun 18, 2008 105.52 106.45 103.98 105.93 161,139 +0.56(+0.53%)
Jun 17, 2008 106.09 107.02 105.24 105.37 100,915 +1.38(+1.33%)
Jun 16, 2008 105.23 105.23 103.24 103.99 179,499 +0.29(+0.28%)
Jun 13, 2008 101.56 104.00 101.56 103.70 148,748 +2.93(+2.91%)
Jun 12, 2008 102.55 103.37 100.17 100.77 462,890 -1.36(-1.33%)
Jun 11, 2008 103.69 104.10 101.77 102.13 733,615 -1.79(-1.72%)
Jun 10, 2008 104.70 106.09 102.96 103.92 732,438 -3.86(-3.58%)
Jun 09, 2008 108.46 108.78 106.10 107.78 635,320 +0.18(+0.17%)
Jun 06, 2008 109.60 110.52 107.40 107.60 375,877 -2.17(-1.98%)
Jun 05, 2008 105.70 109.78 105.70 109.77 352,022 +5.22(+5.00%)
Jun 04, 2008 105.92 106.79 104.28 104.55 214,003 -2.31(-2.16%)
Jun 03, 2008 108.53 109.10 105.45 106.86 568,525 -0.99(-0.92%)
Jun 02, 2008 107.86 109.55 106.76 107.85 251,749 -0.54(-0.50%)
May 30, 2008 107.53 108.92 107.32 108.39 143,286 +1.82(+1.71%)
May 29, 2008 109.07 109.07 106.29 106.57 306,508 -2.41(-2.21%)
May 28, 2008 104.82 109.25 104.81 108.98 407,650 +3.23(+3.06%)
May 27, 2008 108.52 108.52 104.52 105.75 359,347 -1.32(-1.23%)
May 26, 2008 108.65 108.65 105.71 107.07 0 +0.11(+0.10%)
May 23, 2008 108.65 108.65 105.71 106.96 367,974 -1.54(-1.42%)
May 22, 2008 109.45 110.84 107.92 108.50 422,849 -0.07(-0.06%)
May 21, 2008 111.86 112.19 108.25 108.57 483,643 -2.93(-2.63%)
May 20, 2008 111.29 111.67 108.33 111.50 325,859 +0.05(+0.04%)
May 19, 2008 112.61 114.12 111.11 111.45 223,021 -0.64(-0.57%)
May 16, 2008 110.65 112.24 110.00 112.09 177,112 +2.79(+2.55%)
May 15, 2008 106.50 109.34 106.49 109.30 352,162 +3.91(+3.71%)
May 14, 2008 107.32 108.33 105.29 105.39 431,870 -0.81(-0.76%)
May 13, 2008 105.94 106.33 104.50 106.20 156,392 +1.25(+1.19%)
May 12, 2008 104.61 104.98 102.54 104.95 110,359 +1.47(+1.42%)
May 09, 2008 103.76 103.89 101.94 103.48 158,231 -0.81(-0.78%)
May 08, 2008 103.99 104.81 102.01 104.29 282,362 +2.79(+2.75%)
May 07, 2008 103.90 104.23 101.03 101.50 252,678 -1.96(-1.89%)
May 06, 2008 102.39 103.83 101.55 103.46 206,632 +1.79(+1.76%)
May 05, 2008 99.50 101.89 98.66 101.67 213,338 +2.56(+2.58%)
May 02, 2008 97.95 99.42 97.81 99.11 180,853 +2.55(+2.64%)
May 01, 2008 97.97 98.45 94.41 96.56 318,780 -0.97(-0.99%)
Apr 30, 2008 95.32 98.34 95.01 97.53 244,990 +2.02(+2.11%)
Apr 29, 2008 98.40 98.50 95.11 95.51 321,006 -3.13(-3.17%)
Apr 28, 2008 99.92 99.92 96.32 98.64 137,310 -0.03(-0.03%)
Apr 25, 2008 96.30 98.80 96.30 98.67 211,328 +1.86(+1.92%)
Apr 24, 2008 99.60 99.78 96.10 96.81 367,510 -2.98(-2.99%)
Apr 23, 2008 100.06 100.68 98.65 99.79 195,778 +0.45(+0.45%)
Apr 22, 2008 99.94 100.91 98.76 99.34 251,858 -0.89(-0.89%)
Apr 21, 2008 98.43 100.37 98.28 100.23 181,939 +1.87(+1.90%)
Apr 18, 2008 98.71 99.13 97.10 98.36 297,863 +0.53(+0.54%)
Apr 17, 2008 98.29 98.86 96.65 97.83 398,917 -0.71(-0.72%)
Apr 16, 2008 95.74 98.63 95.74 98.54 230,886 +4.40(+4.67%)
Apr 15, 2008 93.19 94.32 92.75 94.14 210,053 +1.28(+1.38%)
Apr 14, 2008 93.32 93.42 92.29 92.86 186,882 -1.02(-1.09%)
Apr 11, 2008 93.67 94.93 93.40 93.88 188,215 -1.77(-1.85%)
Apr 10, 2008 94.20 95.78 93.00 95.65 190,323 +0.83(+0.88%)
Apr 09, 2008 96.98 96.98 94.24 94.82 240,953 -1.49(-1.55%)
Apr 08, 2008 95.13 96.41 94.00 96.31 268,949 +1.07(+1.12%)
Apr 07, 2008 98.08 98.23 94.39 95.24 412,142 +0.15(+0.16%)
Apr 04, 2008 92.56 95.31 92.37 95.09 234,887 +2.99(+3.25%)
Apr 03, 2008 90.41 92.86 90.37 92.10 411,769 +1.59(+1.76%)
Apr 02, 2008 90.15 90.97 89.09 90.51 190,264 +0.74(+0.82%)
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