Skip to main content

Vaneck Steel ETF (NY: SLX )

72.62 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.87 31.11 30.86 31.11 34,422 +0.05(+0.15%)
Nov 29, 2018 31.04 31.20 30.76 31.07 18,496 +0.00(+0.00%)
Nov 28, 2018 30.26 31.08 29.79 31.07 39,524 +0.95(+3.14%)
Nov 27, 2018 30.55 30.93 29.93 30.12 160,628 -0.74(-2.39%)
Nov 26, 2018 31.04 31.28 30.78 30.86 24,570 -0.34(-1.09%)
Nov 23, 2018 31.40 31.40 31.07 31.20 15,986 -1.18(-3.64%)
Nov 21, 2018 32.38 32.38 32.38 0 +0.50(+1.56%)
Nov 20, 2018 32.43 32.43 31.70 31.88 24,381 -1.26(-3.79%)
Nov 19, 2018 33.21 33.45 33.01 33.14 100,097 -0.45(-1.34%)
Nov 16, 2018 33.26 33.69 33.26 33.59 6,575 +0.21(+0.63%)
Nov 15, 2018 32.84 33.52 32.66 33.38 12,862 +0.71(+2.18%)
Nov 14, 2018 32.89 33.02 32.31 32.66 17,890 -0.26(-0.78%)
Nov 13, 2018 32.77 33.35 32.75 32.92 10,699 +0.09(+0.26%)
Nov 12, 2018 33.28 33.28 32.83 32.83 13,151 -0.58(-1.74%)
Nov 09, 2018 33.80 33.80 33.05 33.42 10,442 -0.69(-2.02%)
Nov 08, 2018 34.59 34.59 33.95 34.11 21,182 -0.49(-1.41%)
Nov 07, 2018 34.59 34.72 34.34 34.59 33,459 +0.17(+0.50%)
Nov 06, 2018 34.50 34.54 34.19 34.42 30,135 +0.04(+0.11%)
Nov 05, 2018 34.31 34.74 34.25 34.38 22,401 +0.12(+0.36%)
Nov 02, 2018 34.00 34.49 33.87 34.26 29,007 +0.41(+1.21%)
Nov 01, 2018 33.54 33.95 33.11 33.85 16,044 +0.77(+2.32%)
Oct 31, 2018 32.39 33.18 32.39 33.08 19,057 +0.98(+3.04%)
Oct 30, 2018 31.72 32.21 31.72 32.10 11,283 +0.34(+1.07%)
Oct 29, 2018 32.69 33.28 31.52 31.76 32,416 -0.49(-1.51%)
Oct 26, 2018 31.72 32.45 31.57 32.25 18,564 -0.17(-0.53%)
Oct 25, 2018 32.00 32.59 32.00 32.42 33,612 +0.81(+2.58%)
Oct 24, 2018 33.42 33.48 31.57 31.61 56,137 -1.74(-5.21%)
Oct 23, 2018 33.14 33.45 32.62 33.35 22,685 -0.67(-1.96%)
Oct 22, 2018 33.89 34.09 33.70 34.01 27,909 +0.37(+1.11%)
Oct 19, 2018 33.91 33.91 33.43 33.64 36,872 -0.07(-0.21%)
Oct 18, 2018 34.50 34.50 33.69 33.71 29,045 -1.05(-3.01%)
Oct 17, 2018 34.55 34.77 34.31 34.76 15,880 +0.32(+0.92%)
Oct 16, 2018 34.59 34.67 34.27 34.44 56,669 +0.32(+0.93%)
Oct 15, 2018 34.04 34.43 34.04 34.12 31,998 -0.16(-0.47%)
Oct 12, 2018 34.33 34.40 33.93 34.28 12,118 +0.57(+1.70%)
Oct 11, 2018 33.98 34.38 33.59 33.71 26,372 -0.26(-0.78%)
Oct 10, 2018 35.11 35.25 33.97 33.97 32,089 -1.29(-3.66%)
Oct 09, 2018 35.04 35.49 34.83 35.26 111,165 +0.15(+0.42%)
Oct 08, 2018 34.94 35.17 34.71 35.11 9,733 +0.01(+0.02%)
Oct 05, 2018 35.30 35.38 34.74 35.11 52,858 -0.43(-1.20%)
Oct 04, 2018 36.13 36.13 35.30 35.53 22,150 -0.58(-1.61%)
Oct 03, 2018 36.47 36.47 36.08 36.11 27,396 +0.14(+0.39%)
Oct 02, 2018 35.77 36.14 35.70 35.97 61,402 +0.22(+0.61%)
Oct 01, 2018 35.76 35.89 35.28 35.76 13,631 +0.19(+0.55%)
Sep 28, 2018 35.59 35.81 35.51 35.56 73,228 -0.16(-0.46%)
Sep 27, 2018 35.94 35.94 35.68 35.73 20,607 -0.06(-0.17%)
Sep 26, 2018 36.12 36.14 35.73 35.79 22,442 -0.34(-0.94%)
Sep 25, 2018 35.60 36.18 35.60 36.13 23,418 +0.83(+2.35%)
Sep 24, 2018 35.65 35.97 35.30 35.30 43,703 -0.33(-0.91%)
Sep 21, 2018 35.70 35.84 35.53 35.63 44,607 -0.06(-0.17%)
Sep 20, 2018 35.87 36.07 35.52 35.69 21,829 +0.50(+1.43%)
Sep 19, 2018 35.09 35.56 35.09 35.18 23,435 +0.33(+0.96%)
Sep 18, 2018 34.35 34.91 34.35 34.85 25,841 +0.77(+2.27%)
Sep 17, 2018 33.83 34.22 33.83 34.08 15,256 +0.26(+0.77%)
Sep 14, 2018 33.53 33.86 33.53 33.82 13,279 +0.47(+1.42%)
Sep 13, 2018 33.52 33.57 33.24 33.35 16,707 +0.02(+0.07%)
Sep 12, 2018 32.71 33.41 32.62 33.32 32,059 +0.76(+2.33%)
Sep 11, 2018 32.44 32.62 32.04 32.56 37,680 -0.36(-1.11%)
Sep 10, 2018 33.27 33.31 32.93 32.93 15,182 -0.35(-1.05%)
Sep 07, 2018 33.30 33.50 33.08 33.28 26,042 -0.15(-0.44%)
Sep 06, 2018 33.36 33.70 33.19 33.42 28,415 +0.07(+0.21%)
Sep 05, 2018 33.26 33.50 32.97 33.35 40,884 +0.18(+0.54%)
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.