SLX: Historical Prices for MARKET VECTORS STEEL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	59.29	60.13	58.98	60.04	109,500	60.04
24-Nov-09	58.90	59.01	58.13	58.96	98,700	58.96
23-Nov-09	59.17	60.21	58.56	58.89	231,100	58.89
20-Nov-09	57.30	58.30	56.98	58.17	434,500	58.17
19-Nov-09	58.22	58.49	57.11	58.29	200,400	58.29
18-Nov-09	59.77	60.19	58.85	59.23	284,800	59.23
17-Nov-09	59.08	59.87	58.25	59.68	198,400	59.68
16-Nov-09	57.78	59.69	57.78	59.14	359,300	59.14
13-Nov-09	55.50	57.15	55.48	56.88	184,500	56.88
12-Nov-09	56.84	57.19	55.42	55.67	190,700	55.67
11-Nov-09	57.10	57.87	56.56	56.87	238,200	56.87
10-Nov-09	56.75	56.86	55.57	56.42	247,600	56.42
9-Nov-09	55.60	57.00	55.60	56.85	484,900	56.85
6-Nov-09	53.92	55.56	53.84	54.60	442,200	54.60
5-Nov-09	53.32	54.63	53.23	54.63	505,600	54.63
4-Nov-09	53.34	54.08	52.50	52.75	564,500	52.75
3-Nov-09	50.72	52.58	49.99	52.35	615,500	52.35
2-Nov-09	51.10	52.83	50.00	51.32	978,100	51.32
30-Oct-09	53.16	53.21	50.01	50.90	1,052,200	50.90
29-Oct-09	51.38	53.65	51.38	53.17	595,100	53.17
28-Oct-09	52.51	52.58	49.79	50.02	850,200	50.02
27-Oct-09	55.73	55.73	53.18	53.26	764,400	53.26
26-Oct-09	56.83	58.20	55.24	55.55	454,300	55.55
23-Oct-09	58.39	58.39	56.27	56.60	228,400	56.60
22-Oct-09	57.72	57.72	56.00	57.39	280,300	57.39
21-Oct-09	57.27	59.19	56.72	57.74	603,800	57.74
20-Oct-09	59.62	59.62	56.22	57.39	438,200	57.39
19-Oct-09	58.13	58.75	57.43	58.32	390,600	58.32
16-Oct-09	58.12	58.15	57.29	57.41	604,400	57.41
15-Oct-09	57.70	59.21	57.58	58.98	483,400	58.98
14-Oct-09	56.59	58.42	56.50	58.28	458,700	58.28
13-Oct-09	54.87	55.51	54.20	55.27	420,400	55.27
12-Oct-09	55.45	56.00	54.45	54.85	361,800	54.85
9-Oct-09	54.85	55.24	54.30	55.00	401,100	55.00
8-Oct-09	54.68	55.10	53.79	54.78	467,900	54.78
7-Oct-09	52.91	53.51	52.45	53.34	490,700	53.34
6-Oct-09	52.76	53.75	52.03	52.85	716,400	52.85
5-Oct-09	50.65	52.37	50.56	52.23	362,900	52.23
2-Oct-09	49.37	50.58	48.68	50.30	494,200	50.30
1-Oct-09	52.51	52.51	50.24	50.24	479,800	50.24
30-Sep-09	53.42	53.70	52.08	52.73	635,500	52.73
29-Sep-09	53.14	53.72	52.73	52.87	429,300	52.87
28-Sep-09	52.54	53.60	51.93	53.09	262,600	53.09
25-Sep-09	52.13	53.11	51.70	52.17	336,500	52.17
24-Sep-09	54.62	54.64	52.14	52.66	417,600	52.66
23-Sep-09	55.18	55.77	54.18	54.27	329,700	54.27
22-Sep-09	54.59	55.31	54.42	54.89	350,500	54.89
21-Sep-09	53.35	53.84	52.56	53.63	355,100	53.63
18-Sep-09	54.60	54.86	53.80	54.20	208,200	54.20
17-Sep-09	54.41	55.50	54.04	54.39	506,600	54.39
16-Sep-09	54.01	55.02	53.75	54.70	705,100	54.70
15-Sep-09	51.97	53.52	51.95	53.06	486,100	53.06
14-Sep-09	50.57	51.94	50.35	51.83	184,800	51.83
11-Sep-09	51.93	52.39	50.92	51.46	270,900	51.46
10-Sep-09	49.73	51.03	49.15	50.94	225,000	50.94
9-Sep-09	49.56	49.96	49.09	49.63	305,800	49.63
8-Sep-09	49.14	49.50	48.75	49.43	209,600	49.43
4-Sep-09	46.88	47.71	46.29	47.66	282,600	47.66
3-Sep-09	45.96	46.92	45.89	46.74	214,100	46.74
2-Sep-09	45.31	45.91	44.80	45.41	210,500	45.41
1-Sep-09	46.41	48.14	45.50	45.61	349,400	45.61
31-Aug-09	47.40	47.41	46.75	46.97	278,400	46.97
28-Aug-09	48.60	48.78	47.82	48.39	247,400	48.39
27-Aug-09	47.46	48.17	46.30	47.85	208,600	47.85
26-Aug-09	48.04	48.04	46.91	47.54	317,700	47.54
25-Aug-09	49.13	49.46	47.93	48.18	406,900	48.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions