MARKET VECTORS STEEL INDEX FUND (NY: SLX)
49.34 USD  -0.12 (-0.24%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 53.35 54.43 52.36 52.58 180,794 -1.10(-2.05%)
Jun 29, 2010 55.12 55.41 53.21 53.68 614,321 -4.22(-7.29%)
Jun 25, 2010 57.90 58.05 56.41 57.90 428,637 +0.63(+1.10%)
Jun 24, 2010 58.33 58.44 57.07 57.27 483,020 -1.67(-2.83%)
Jun 23, 2010 58.45 59.20 57.51 58.94 523,754 +0.76(+1.31%)
Jun 22, 2010 59.64 60.04 58.12 58.18 227,767 -1.20(-2.02%)
Jun 21, 2010 60.12 60.93 59.00 59.38 307,535 +1.29(+2.22%)
Jun 18, 2010 58.09 58.55 57.97 58.09 206,460 -0.12(-0.21%)
Jun 17, 2010 59.29 59.38 57.63 58.21 340,983 -0.96(-1.62%)
Jun 16, 2010 58.95 59.71 58.87 59.17 258,393 -0.52(-0.87%)
Jun 15, 2010 58.82 59.73 58.10 59.69 289,507 +1.81(+3.13%)
Jun 14, 2010 59.16 59.50 57.84 57.88 266,126 +0.08(+0.14%)
Jun 11, 2010 56.35 57.80 55.96 57.80 312,948 +0.58(+1.01%)
Jun 10, 2010 56.01 57.22 55.98 57.22 343,861 +2.80(+5.15%)
Jun 09, 2010 54.81 56.11 54.19 54.42 473,727 +0.17(+0.31%)
Jun 08, 2010 53.23 54.34 52.86 54.25 619,802 +1.17(+2.20%)
Jun 07, 2010 54.80 54.86 53.06 53.08 523,734 -1.57(-2.87%)
Jun 04, 2010 54.65 56.64 54.26 54.65 465,184 -2.86(-4.97%)
Jun 03, 2010 59.00 59.17 56.60 57.51 270,848 -0.98(-1.68%)
Jun 02, 2010 56.22 58.49 56.21 58.49 589,147 +3.91(+7.16%)
Jun 01, 2010 55.89 57.09 54.45 54.58 613,143 -2.35(-4.13%)
May 28, 2010 56.93 58.03 56.10 56.93 522,524 -1.09(-1.88%)
May 27, 2010 56.01 58.02 55.98 58.02 442,406 +4.03(+7.46%)
May 26, 2010 55.23 56.43 53.73 53.99 758,336 -0.31(-0.57%)
May 25, 2010 51.09 54.30 50.73 54.30 773,135 +1.07(+2.01%)
May 24, 2010 53.93 54.92 53.23 53.23 636,515 -1.09(-2.01%)
May 21, 2010 51.01 54.38 50.95 54.32 1,030,130 +2.61(+5.05%)
May 20, 2010 51.41 53.30 51.18 51.71 1,013,449 -3.61(-6.53%)
May 19, 2010 55.16 55.93 53.69 55.32 966,853 -0.76(-1.36%)
May 18, 2010 58.46 59.06 55.85 56.08 917,524 -1.38(-2.40%)
May 17, 2010 58.48 58.73 55.74 57.46 629,948 -1.48(-2.51%)
May 14, 2010 58.94 60.54 58.00 58.94 753,623 -2.56(-4.16%)
May 13, 2010 61.89 62.94 61.18 61.50 522,619 -0.39(-0.63%)
May 12, 2010 61.13 62.02 61.06 61.89 378,248 +1.02(+1.68%)
May 11, 2010 61.85 62.16 60.63 60.87 796,101 -1.71(-2.72%)
May 10, 2010 61.98 62.70 61.74 62.58 863,501 +4.62(+7.98%)
May 07, 2010 57.87 59.15 55.69 57.95 608,340 -0.09(-0.16%)
May 06, 2010 59.98 61.50 53.20 58.04 1,076,300 -0.79(-1.33%)
May 05, 2010 59.96 61.65 58.80 58.83 1,103,298 -1.49(-2.47%)
May 04, 2010 61.74 61.84 59.81 60.32 1,018,871 -2.64(-4.19%)
May 03, 2010 63.88 64.16 62.26 62.96 972,734 -0.77(-1.21%)
Apr 30, 2010 65.16 65.26 63.54 63.73 377,417 -1.80(-2.75%)
Apr 29, 2010 65.75 65.85 65.09 65.53 519,974 +0.35(+0.54%)
Apr 28, 2010 65.26 65.65 64.12 65.18 615,356 +0.35(+0.54%)
Apr 27, 2010 67.81 67.81 64.58 64.83 917,392 -3.65(-5.33%)
Apr 26, 2010 68.71 69.45 68.19 68.48 405,259 +0.28(+0.41%)
Apr 23, 2010 67.27 68.20 67.09 68.20 628,092 +0.76(+1.13%)
Apr 22, 2010 66.36 67.44 65.46 67.44 907,430 -0.03(-0.04%)
Apr 21, 2010 67.58 68.08 66.54 67.47 584,022 -0.35(-0.52%)
Apr 20, 2010 68.32 68.68 67.69 67.82 395,757 +0.37(+0.55%)
Apr 19, 2010 67.76 68.22 66.46 67.45 324,218 -0.92(-1.35%)
Apr 16, 2010 69.95 70.34 67.79 68.37 554,735 -1.94(-2.76%)
Apr 15, 2010 71.37 71.64 70.31 70.31 253,810 -1.27(-1.77%)
Apr 14, 2010 71.59 71.72 71.00 71.58 461,611 +0.96(+1.36%)
Apr 13, 2010 70.55 70.85 69.92 70.62 199,484 -0.08(-0.11%)
Apr 12, 2010 71.20 71.51 70.51 70.70 280,360 -0.31(-0.44%)
Apr 09, 2010 71.19 71.39 70.58 71.01 257,893 +0.20(+0.28%)
Apr 08, 2010 69.87 70.95 69.29 70.81 295,612 +0.22(+0.31%)
Apr 07, 2010 71.78 71.80 70.13 70.59 691,624 -1.20(-1.67%)
Apr 06, 2010 71.48 72.37 71.48 71.79 447,015 +0.08(+0.11%)
Apr 05, 2010 71.09 71.82 70.78 71.71 547,280 +1.70(+2.43%)
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