Skip to main content

Vaneck Steel ETF (NY: SLX )

72.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.89 30.13 29.62 29.67 513,115 +0.16(+0.53%)
Nov 29, 2016 29.70 29.92 29.29 29.51 389,396 -0.98(-3.21%)
Nov 28, 2016 30.32 30.50 30.04 30.49 871,029 +0.17(+0.57%)
Nov 25, 2016 30.25 30.32 29.95 30.32 74,971 +0.02(+0.05%)
Nov 23, 2016 30.31 30.31 30.31 0 +0.39(+1.30%)
Nov 22, 2016 28.91 29.95 28.89 29.92 551,647 +1.70(+6.02%)
Nov 21, 2016 28.04 28.22 27.85 28.22 73,062 +0.67(+2.44%)
Nov 18, 2016 27.55 27.65 27.18 27.55 147,663 -0.23(-0.83%)
Nov 17, 2016 27.82 28.04 27.69 27.78 122,406 +0.06(+0.22%)
Nov 16, 2016 27.89 27.90 27.45 27.72 192,007 -0.47(-1.67%)
Nov 15, 2016 27.78 28.20 27.61 28.19 281,671 -0.39(-1.36%)
Nov 14, 2016 27.94 28.59 27.93 28.58 223,490 +0.82(+2.94%)
Nov 11, 2016 27.99 28.08 27.14 27.76 119,315 -0.25(-0.91%)
Nov 10, 2016 28.23 28.42 27.66 28.02 379,964 +0.73(+2.66%)
Nov 09, 2016 26.89 27.70 26.80 27.29 301,268 +1.40(+5.40%)
Nov 08, 2016 25.49 26.06 25.34 25.89 103,962 +0.23(+0.90%)
Nov 07, 2016 25.09 25.70 25.09 25.66 156,784 +1.06(+4.32%)
Nov 04, 2016 24.49 24.85 24.29 24.60 45,350 +0.00(+0.00%)
Nov 03, 2016 24.37 24.83 24.35 24.60 22,472 +0.49(+2.05%)
Nov 02, 2016 24.23 24.57 24.11 24.11 45,059 -0.41(-1.68%)
Nov 01, 2016 25.13 25.13 24.30 24.52 55,730 -0.34(-1.38%)
Oct 31, 2016 24.71 24.87 24.55 24.86 42,592 +0.28(+1.13%)
Oct 28, 2016 24.64 24.89 24.50 24.58 42,012 +0.03(+0.12%)
Oct 27, 2016 24.94 24.94 24.53 24.55 39,641 -0.41(-1.65%)
Oct 26, 2016 24.86 25.06 24.69 24.97 61,491 +0.01(+0.03%)
Oct 25, 2016 24.95 25.31 24.91 24.96 279,137 +0.22(+0.88%)
Oct 24, 2016 24.85 24.98 24.62 24.74 99,530 +0.30(+1.22%)
Oct 21, 2016 24.13 24.66 24.02 24.44 123,603 +0.14(+0.58%)
Oct 20, 2016 23.79 24.38 23.69 24.30 348,057 +0.30(+1.25%)
Oct 19, 2016 23.72 24.11 23.64 24.00 96,286 +0.38(+1.61%)
Oct 18, 2016 23.72 23.72 23.43 23.62 54,010 +0.49(+2.13%)
Oct 17, 2016 23.08 23.35 22.92 23.13 302,761 +0.17(+0.75%)
Oct 14, 2016 23.14 23.21 22.87 22.95 326,215 +0.19(+0.82%)
Oct 13, 2016 22.80 22.89 22.51 22.77 22,653 -0.70(-3.00%)
Oct 12, 2016 23.51 23.58 23.42 23.47 13,470 +0.16(+0.67%)
Oct 11, 2016 23.60 23.61 23.21 23.31 132,359 -0.46(-1.92%)
Oct 10, 2016 23.52 23.84 23.52 23.77 19,989 +0.51(+2.19%)
Oct 07, 2016 23.60 23.60 22.98 23.26 28,802 +0.04(+0.19%)
Oct 06, 2016 23.08 23.32 23.08 23.22 36,118 +0.02(+0.10%)
Oct 05, 2016 23.07 23.28 22.91 23.19 24,229 +0.46(+2.04%)
Oct 04, 2016 23.44 23.44 22.72 22.73 19,881 -0.54(-2.33%)
Oct 03, 2016 23.22 23.29 23.09 23.27 9,813 +0.05(+0.21%)
Sep 30, 2016 23.23 23.32 23.12 23.22 44,282 +0.16(+0.71%)
Sep 29, 2016 23.48 23.70 22.96 23.06 40,871 -0.49(-2.07%)
Sep 28, 2016 22.90 23.54 22.78 23.54 17,568 +0.99(+4.41%)
Sep 27, 2016 22.36 22.59 22.23 22.55 29,099 +0.02(+0.10%)
Sep 26, 2016 22.48 22.68 22.48 22.53 16,252 -0.10(-0.43%)
Sep 23, 2016 22.50 22.85 22.50 22.62 27,520 +0.03(+0.13%)
Sep 22, 2016 22.89 23.00 22.55 22.59 33,821 +0.19(+0.87%)
Sep 21, 2016 21.83 22.43 21.83 22.40 97,279 +0.98(+4.57%)
Sep 20, 2016 21.53 21.59 21.33 21.42 104,144 -0.03(-0.14%)
Sep 19, 2016 21.49 21.67 21.42 21.45 15,398 +0.46(+2.21%)
Sep 16, 2016 20.93 21.03 20.83 20.99 7,619 -0.25(-1.20%)
Sep 15, 2016 21.05 21.39 20.99 21.24 30,449 +0.25(+1.18%)
Sep 14, 2016 20.93 21.17 20.83 20.99 152,447 +0.06(+0.29%)
Sep 13, 2016 21.72 21.72 20.71 20.93 143,878 -1.23(-5.53%)
Sep 12, 2016 21.70 22.25 21.35 22.16 50,426 +0.36(+1.65%)
Sep 09, 2016 22.48 22.70 21.79 21.80 65,577 -1.17(-5.11%)
Sep 08, 2016 23.24 23.24 22.90 22.98 19,254 -0.18(-0.78%)
Sep 07, 2016 23.21 23.21 23.01 23.16 89,377 -0.08(-0.35%)
Sep 06, 2016 22.90 23.25 22.71 23.24 49,811 +0.46(+2.00%)
Sep 02, 2016 22.89 22.78 22.78 22.78 22,595 +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.