Skip to main content

Vaneck Steel ETF (NY: SLX )

65.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.90 30.14 29.63 29.68 512,952 +0.16(+0.53%)
Nov 29, 2016 29.71 29.93 29.30 29.52 389,271 -0.98(-3.21%)
Nov 28, 2016 30.33 30.50 30.05 30.50 870,752 +0.17(+0.57%)
Nov 25, 2016 30.26 30.33 29.96 30.33 74,947 +0.01(+0.05%)
Nov 23, 2016 30.32 30.32 30.32 0 +0.39(+1.30%)
Nov 22, 2016 28.92 29.96 28.90 29.93 551,471 +1.70(+6.02%)
Nov 21, 2016 28.05 28.23 27.85 28.23 73,038 +0.67(+2.44%)
Nov 18, 2016 27.55 27.66 27.19 27.55 147,616 -0.23(-0.83%)
Nov 17, 2016 27.82 28.05 27.70 27.79 122,367 +0.06(+0.22%)
Nov 16, 2016 27.90 27.91 27.46 27.73 191,946 -0.47(-1.67%)
Nov 15, 2016 27.79 28.21 27.61 28.20 281,581 -0.39(-1.36%)
Nov 14, 2016 27.95 28.60 27.94 28.59 223,419 +0.82(+2.94%)
Nov 11, 2016 28.00 28.09 27.15 27.77 119,277 -0.25(-0.91%)
Nov 10, 2016 28.24 28.43 27.67 28.03 379,843 +0.73(+2.66%)
Nov 09, 2016 26.90 27.71 26.81 27.30 301,172 +1.40(+5.40%)
Nov 08, 2016 25.50 26.07 25.35 25.90 103,929 +0.23(+0.90%)
Nov 07, 2016 25.09 25.70 25.09 25.67 156,734 +1.06(+4.32%)
Nov 04, 2016 24.50 24.85 24.30 24.61 45,336 +0.00(+0.00%)
Nov 03, 2016 24.38 24.84 24.36 24.61 22,465 +0.49(+2.05%)
Nov 02, 2016 24.23 24.58 24.11 24.11 45,044 -0.41(-1.68%)
Nov 01, 2016 25.14 25.14 24.31 24.52 55,712 -0.34(-1.38%)
Oct 31, 2016 24.72 24.88 24.56 24.87 42,578 +0.28(+1.13%)
Oct 28, 2016 24.64 24.90 24.51 24.59 41,998 +0.03(+0.12%)
Oct 27, 2016 24.95 24.95 24.54 24.56 39,629 -0.41(-1.65%)
Oct 26, 2016 24.87 25.06 24.70 24.97 61,471 +0.01(+0.03%)
Oct 25, 2016 24.96 25.32 24.92 24.97 279,048 +0.22(+0.88%)
Oct 24, 2016 24.86 24.99 24.63 24.75 99,498 +0.30(+1.22%)
Oct 21, 2016 24.14 24.67 24.03 24.45 123,563 +0.14(+0.58%)
Oct 20, 2016 23.80 24.39 23.69 24.31 347,946 +0.30(+1.25%)
Oct 19, 2016 23.73 24.12 23.65 24.01 96,255 +0.38(+1.62%)
Oct 18, 2016 23.73 23.73 23.44 23.63 53,993 +0.49(+2.13%)
Oct 17, 2016 23.09 23.36 22.93 23.13 302,665 +0.17(+0.75%)
Oct 14, 2016 23.15 23.22 22.88 22.96 326,111 +0.19(+0.82%)
Oct 13, 2016 22.80 22.90 22.52 22.77 22,646 -0.70(-3.00%)
Oct 12, 2016 23.52 23.58 23.43 23.48 13,466 +0.16(+0.67%)
Oct 11, 2016 23.60 23.62 23.21 23.32 132,317 -0.46(-1.92%)
Oct 10, 2016 23.53 23.85 23.53 23.78 19,983 +0.51(+2.19%)
Oct 07, 2016 23.60 23.60 22.99 23.27 28,793 +0.04(+0.19%)
Oct 06, 2016 23.09 23.33 23.09 23.22 36,107 +0.02(+0.10%)
Oct 05, 2016 23.07 23.28 22.92 23.20 24,221 +0.46(+2.04%)
Oct 04, 2016 23.45 23.45 22.73 22.74 19,875 -0.54(-2.33%)
Oct 03, 2016 23.23 23.30 23.10 23.28 9,810 +0.05(+0.21%)
Sep 30, 2016 23.24 23.33 23.13 23.23 44,268 +0.16(+0.71%)
Sep 29, 2016 23.49 23.71 22.97 23.07 40,858 -0.49(-2.06%)
Sep 28, 2016 22.91 23.55 22.79 23.55 17,563 +1.00(+4.41%)
Sep 27, 2016 22.36 22.59 22.24 22.56 29,089 +0.02(+0.10%)
Sep 26, 2016 22.48 22.68 22.48 22.53 16,247 -0.10(-0.43%)
Sep 23, 2016 22.50 22.86 22.50 22.63 27,511 +0.03(+0.13%)
Sep 22, 2016 22.90 23.01 22.55 22.60 33,810 +0.19(+0.87%)
Sep 21, 2016 21.84 22.44 21.84 22.41 97,248 +0.98(+4.57%)
Sep 20, 2016 21.53 21.59 21.34 21.43 104,110 -0.03(-0.14%)
Sep 19, 2016 21.49 21.67 21.43 21.46 15,393 +0.46(+2.21%)
Sep 16, 2016 20.93 21.04 20.84 20.99 7,617 -0.25(-1.20%)
Sep 15, 2016 21.05 21.40 20.99 21.25 30,439 +0.25(+1.18%)
Sep 14, 2016 20.94 21.17 20.84 21.00 152,398 +0.06(+0.29%)
Sep 13, 2016 21.73 21.73 20.72 20.94 143,832 -1.23(-5.53%)
Sep 12, 2016 21.70 22.25 21.36 22.17 50,410 +0.36(+1.65%)
Sep 09, 2016 22.48 22.71 21.80 21.81 65,556 -1.17(-5.11%)
Sep 08, 2016 23.25 23.25 22.90 22.98 19,248 -0.18(-0.77%)
Sep 07, 2016 23.22 23.22 23.02 23.16 89,349 -0.08(-0.35%)
Sep 06, 2016 22.91 23.26 22.72 23.25 49,795 +0.46(+2.00%)
Sep 02, 2016 22.90 22.79 22.79 22.79 22,588 +0.38(+1.70%)
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.