Steel Vaneck ETF (NY: SLX )

40.55 USD +0.20 (+0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.02 29.02 28.44 28.57 28,100 -0.56(-1.92%)
Jul 30, 2020 29.39 29.39 28.80 29.13 10,870 -0.55(-1.85%)
Jul 29, 2020 29.36 29.74 29.32 29.68 57,507 +0.69(+2.38%)
Jul 28, 2020 29.41 29.41 28.98 28.99 27,050 -0.65(-2.19%)
Jul 27, 2020 29.22 29.64 29.19 29.64 46,004 +0.72(+2.49%)
Jul 24, 2020 28.73 28.97 28.55 28.92 6,400 -0.01(-0.03%)
Jul 23, 2020 29.27 29.37 28.92 28.93 14,838 -0.25(-0.86%)
Jul 22, 2020 28.92 29.19 28.92 29.18 4,656 +0.27(+0.93%)
Jul 21, 2020 28.78 29.07 28.78 28.91 13,011 +0.39(+1.37%)
Jul 20, 2020 28.50 28.64 28.42 28.52 7,839 -0.07(-0.24%)
Jul 17, 2020 28.97 28.97 28.59 28.59 11,300 -0.13(-0.45%)
Jul 16, 2020 28.94 28.98 28.71 28.72 5,564 -0.35(-1.20%)
Jul 15, 2020 29.20 29.20 28.65 29.07 35,080 +0.28(+0.97%)
Jul 14, 2020 27.83 28.79 27.67 28.79 9,155 +0.93(+3.34%)
Jul 13, 2020 28.57 28.65 27.86 27.86 18,644 -0.12(-0.43%)
Jul 10, 2020 27.10 27.98 27.10 27.98 7,500 +0.93(+3.44%)
Jul 09, 2020 27.59 27.74 26.92 27.05 4,853 -0.50(-1.81%)
Jul 08, 2020 27.67 27.86 27.41 27.55 4,300 +0.16(+0.58%)
Jul 07, 2020 27.65 27.85 27.39 27.39 6,582 -0.64(-2.28%)
Jul 06, 2020 28.05 28.31 27.76 28.03 12,447 +0.51(+1.85%)
Jul 02, 2020 27.75 28.10 27.49 27.52 14,200 +0.41(+1.51%)
Jul 01, 2020 27.56 27.60 26.99 27.11 6,506 -0.46(-1.67%)
Jun 30, 2020 27.18 27.64 27.06 27.57 10,445 +0.23(+0.84%)
Jun 29, 2020 26.95 27.55 26.95 27.34 16,436 +0.59(+2.21%)
Jun 26, 2020 27.61 27.61 26.75 26.75 19,600 -1.05(-3.78%)
Jun 25, 2020 27.21 27.80 27.11 27.80 12,627 +0.59(+2.17%)
Jun 24, 2020 28.02 28.02 27.05 27.21 11,339 -1.02(-3.61%)
Jun 23, 2020 28.36 28.62 28.21 28.23 13,497 +0.39(+1.40%)
Jun 22, 2020 27.72 27.99 27.64 27.84 17,435 +0.16(+0.58%)
Jun 19, 2020 28.40 28.40 27.61 27.68 12,900 -0.42(-1.49%)
Jun 18, 2020 28.01 28.23 27.71 28.10 12,882 -0.23(-0.81%)
Jun 17, 2020 28.74 28.74 28.33 28.33 9,053 -0.57(-1.97%)
Jun 16, 2020 28.90 29.23 28.29 28.90 29,457 +1.05(+3.77%)
Jun 15, 2020 26.85 28.04 26.67 27.85 24,336 +0.03(+0.11%)
Jun 12, 2020 27.79 28.13 27.30 27.82 23,300 +1.23(+4.63%)
Jun 11, 2020 28.04 28.10 26.59 26.59 22,146 -2.86(-9.71%)
Jun 10, 2020 30.23 30.23 29.35 29.45 11,812 -0.72(-2.38%)
Jun 09, 2020 30.17 30.26 29.71 30.17 11,453 -0.72(-2.34%)
Jun 08, 2020 30.54 30.89 30.14 30.89 24,571 +1.04(+3.48%)
Jun 05, 2020 29.90 30.59 29.73 29.85 23,600 +0.85(+2.93%)
Jun 04, 2020 28.47 29.00 28.16 29.00 25,125 +0.58(+2.04%)
Jun 03, 2020 27.81 28.53 27.81 28.42 29,739 +1.09(+3.99%)
Jun 02, 2020 27.06 27.40 27.06 27.33 87,236 +0.84(+3.17%)
Jun 01, 2020 26.39 26.66 26.20 26.49 46,335 +0.44(+1.69%)
May 29, 2020 25.98 26.05 25.53 26.05 11,100 +0.26(+1.01%)
May 28, 2020 26.23 26.35 25.73 25.79 56,898 -0.44(-1.68%)
May 27, 2020 25.35 26.23 25.35 26.23 73,750 +1.23(+4.92%)
May 26, 2020 24.86 25.15 24.86 25.00 32,007 +0.90(+3.73%)
May 22, 2020 24.25 24.25 23.79 24.10 8,200 -0.15(-0.62%)
May 21, 2020 24.54 24.60 24.20 24.25 10,146 -0.18(-0.74%)
May 20, 2020 24.44 24.80 24.41 24.43 10,311 +0.43(+1.79%)
May 19, 2020 24.28 24.50 23.97 24.00 15,922 -0.24(-0.99%)
May 18, 2020 23.53 24.26 23.49 24.24 15,177 +1.77(+7.88%)
May 15, 2020 22.45 22.70 22.42 22.47 12,200 +0.19(+0.85%)
May 14, 2020 21.43 22.31 21.09 22.28 10,676 +0.32(+1.46%)
May 13, 2020 22.71 22.71 21.68 21.96 14,384 -0.74(-3.26%)
May 12, 2020 23.68 23.68 22.70 22.70 17,980 -0.53(-2.28%)
May 11, 2020 23.72 23.72 23.23 23.23 18,315 -1.17(-4.80%)
May 08, 2020 23.88 24.40 23.81 24.40 49,300 +1.02(+4.36%)
May 07, 2020 23.30 23.61 23.29 23.38 9,839 +0.64(+2.81%)
May 06, 2020 23.13 23.16 22.74 22.74 12,681 -0.26(-1.13%)
May 05, 2020 23.53 23.89 23.00 23.00 8,184 -0.23(-0.99%)
May 04, 2020 22.75 23.23 22.52 23.23 12,161 +0.24(+1.04%)
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