Steel Vaneck ETF (NY: SLX )

41.50 USD +1.78 (+4.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.84 50.84 49.19 49.21 165,790 -1.63(-3.21%)
Feb 27, 2018 51.65 51.65 50.80 50.84 48,314 -0.86(-1.66%)
Feb 26, 2018 51.76 51.91 51.00 51.70 133,313 +0.91(+1.79%)
Feb 23, 2018 51.00 51.00 50.11 50.79 40,548 +0.52(+1.03%)
Feb 22, 2018 50.27 30,371 +0.31(+0.62%)
Feb 21, 2018 50.65 51.05 49.96 49.96 47,359 -0.38(-0.75%)
Feb 20, 2018 50.67 51.37 50.06 50.34 85,128 -1.03(-2.01%)
Feb 16, 2018 51.37 51.37 51.37 0 +1.27(+2.53%)
Feb 15, 2018 50.24 50.46 49.72 50.10 60,130 +0.38(+0.76%)
Feb 14, 2018 47.53 49.76 47.50 49.72 233,644 +1.80(+3.76%)
Feb 13, 2018 47.38 48.00 47.24 47.92 32,452 +0.58(+1.23%)
Feb 12, 2018 46.66 47.64 46.66 47.34 62,412 +1.08(+2.33%)
Feb 09, 2018 45.89 46.61 44.42 46.26 161,155 +0.94(+2.07%)
Feb 08, 2018 46.98 47.11 45.26 45.32 30,445 -1.56(-3.33%)
Feb 07, 2018 47.42 47.56 46.83 46.88 52,107 -0.99(-2.07%)
Feb 06, 2018 45.90 48.10 45.00 47.87 152,791 +0.93(+1.98%)
Feb 05, 2018 47.26 48.26 46.15 46.94 104,591 -0.59(-1.24%)
Feb 02, 2018 49.10 49.10 47.51 47.53 99,231 -2.06(-4.15%)
Feb 01, 2018 49.57 50.03 49.20 49.59 32,843 +0.16(+0.32%)
Jan 31, 2018 50.60 50.65 49.14 49.43 100,220 -0.47(-0.94%)
Jan 30, 2018 50.50 50.59 49.67 49.90 55,992 -0.82(-1.62%)
Jan 29, 2018 51.02 51.35 50.66 50.72 41,635 -0.38(-0.74%)
Jan 26, 2018 50.69 51.24 50.53 51.10 43,428 +0.54(+1.07%)
Jan 25, 2018 51.31 51.31 50.32 50.56 67,031 -0.13(-0.26%)
Jan 24, 2018 50.76 50.94 50.50 50.69 65,311 +0.59(+1.18%)
Jan 23, 2018 50.40 50.40 49.45 50.10 157,734 -0.36(-0.71%)
Jan 22, 2018 50.49 50.49 50.07 50.46 101,498 +0.04(+0.08%)
Jan 19, 2018 50.23 50.62 50.08 50.42 61,541 +0.19(+0.38%)
Jan 18, 2018 50.75 50.76 50.17 50.23 46,055 -0.60(-1.18%)
Jan 17, 2018 50.29 50.90 50.13 50.83 97,353 +0.87(+1.74%)
Jan 16, 2018 50.92 50.98 49.80 49.96 98,548 -1.18(-2.31%)
Jan 12, 2018 51.14 51.14 51.14 0 +0.14(+0.27%)
Jan 11, 2018 49.92 51.02 49.89 51.00 107,157 +1.44(+2.91%)
Jan 10, 2018 49.20 49.63 49.11 49.56 74,296 +0.20(+0.41%)
Jan 09, 2018 49.86 49.99 49.26 49.36 194,106 -0.31(-0.62%)
Jan 08, 2018 49.23 49.73 49.08 49.67 164,781 +0.77(+1.57%)
Jan 05, 2018 48.92 49.01 48.52 48.90 754,386 +0.19(+0.39%)
Jan 04, 2018 48.50 49.02 48.50 48.71 55,380 +0.45(+0.93%)
Jan 03, 2018 47.96 48.43 47.62 48.26 77,609 +0.53(+1.11%)
Jan 02, 2018 46.12 47.73 46.12 47.73 93,514 +1.88(+4.10%)
Dec 29, 2017 45.85 45.85 45.85 0 -0.24(-0.52%)
Dec 28, 2017 45.70 46.09 45.65 46.09 71,821 +0.61(+1.34%)
Dec 27, 2017 45.62 45.84 45.42 45.48 43,320 -0.17(-0.37%)
Dec 26, 2017 45.22 45.71 45.08 45.65 34,313 +0.50(+1.11%)
Dec 22, 2017 45.21 45.21 44.99 45.15 32,342 -0.16(-0.35%)
Dec 21, 2017 44.87 45.36 44.87 45.31 81,928 +0.53(+1.18%)
Dec 20, 2017 44.33 44.95 44.32 44.78 176,312 +0.91(+2.07%)
Dec 19, 2017 43.82 44.02 43.74 43.87 19,588 +0.07(+0.16%)
Dec 18, 2017 43.13 43.83 43.13 43.80 54,528 +0.04(+0.09%)
Dec 15, 2017 43.73 43.99 43.62 43.76 49,556 +0.59(+1.37%)
Dec 14, 2017 43.68 43.99 43.17 43.17 16,493 -0.80(-1.82%)
Dec 13, 2017 43.72 43.99 43.50 43.97 47,621 +0.08(+0.18%)
Dec 12, 2017 43.63 44.00 43.37 43.89 24,000 +0.15(+0.34%)
Dec 11, 2017 43.71 43.81 43.71 43.74 96,267 +0.46(+1.06%)
Dec 08, 2017 42.83 43.39 42.83 43.28 24,266 +0.52(+1.22%)
Dec 07, 2017 42.33 42.76 42.33 42.76 5,869 +0.19(+0.45%)
Dec 06, 2017 42.33 42.86 42.33 42.57 25,289 +0.24(+0.57%)
Dec 05, 2017 42.73 42.83 42.31 42.33 24,409 -0.86(-1.99%)
Dec 04, 2017 42.73 43.53 42.73 43.19 74,852 +0.82(+1.94%)
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.
X