Steel Vaneck ETF (NY: SLX )

38.43 USD +1.21 (+3.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 33.72 34.03 33.52 33.90 16,643 +0.07(+0.21%)
Sep 27, 2019 33.84 34.09 33.67 33.83 20,800 +0.07(+0.21%)
Sep 26, 2019 34.38 34.38 33.62 33.76 40,898 -0.52(-1.52%)
Sep 25, 2019 33.39 34.28 33.31 34.28 3,303 +0.67(+1.99%)
Sep 24, 2019 34.59 34.59 33.51 33.61 11,478 -0.97(-2.81%)
Sep 23, 2019 34.05 34.74 34.05 34.58 8,906 -0.10(-0.29%)
Sep 20, 2019 34.97 35.06 34.54 34.68 30,000 -0.19(-0.54%)
Sep 19, 2019 34.86 35.17 34.72 34.87 11,762 -0.57(-1.61%)
Sep 18, 2019 35.88 35.91 35.18 35.44 13,893 -0.44(-1.23%)
Sep 17, 2019 35.62 35.97 35.45 35.88 6,925 -0.33(-0.91%)
Sep 16, 2019 35.85 36.43 35.85 36.21 19,196 -0.11(-0.30%)
Sep 13, 2019 36.69 36.70 36.31 36.32 12,400 +0.22(+0.61%)
Sep 12, 2019 36.04 36.21 35.62 36.10 35,072 +0.31(+0.87%)
Sep 11, 2019 35.35 35.86 35.33 35.79 23,279 +0.59(+1.68%)
Sep 10, 2019 34.29 35.20 34.11 35.20 39,119 +1.14(+3.35%)
Sep 09, 2019 33.26 34.10 33.26 34.06 57,950 +0.94(+2.84%)
Sep 06, 2019 33.55 33.55 33.10 33.12 49,900 -0.33(-0.99%)
Sep 05, 2019 33.16 33.84 33.16 33.45 89,212 +0.67(+2.04%)
Sep 04, 2019 32.40 32.78 32.40 32.78 51,431 +1.04(+3.28%)
Sep 03, 2019 32.06 32.06 31.59 31.74 11,614 -0.84(-2.58%)
Aug 30, 2019 32.72 32.87 32.41 32.58 12,900 +0.38(+1.18%)
Aug 29, 2019 31.99 32.28 31.99 32.20 4,432 +0.77(+2.45%)
Aug 28, 2019 31.00 31.59 31.00 31.43 12,944 +0.46(+1.49%)
Aug 27, 2019 31.61 31.65 30.97 30.97 7,476 -0.35(-1.12%)
Aug 26, 2019 31.66 31.66 31.23 31.32 7,776 +0.04(+0.13%)
Aug 23, 2019 32.17 32.23 31.25 31.28 14,800 -0.85(-2.65%)
Aug 22, 2019 32.41 32.41 31.98 32.13 8,546 -0.31(-0.96%)
Aug 21, 2019 32.61 32.61 32.44 32.44 9,033 -0.02(-0.06%)
Aug 20, 2019 32.48 32.68 32.16 32.46 81,961 -0.07(-0.22%)
Aug 19, 2019 32.77 32.86 32.52 32.53 14,192 +0.32(+0.99%)
Aug 16, 2019 31.77 32.32 31.77 32.21 26,700 +0.53(+1.67%)
Aug 15, 2019 32.13 32.13 31.32 31.68 33,489 -0.37(-1.15%)
Aug 14, 2019 32.69 32.69 32.05 32.05 84,473 -1.47(-4.39%)
Aug 13, 2019 32.41 33.86 32.41 33.52 34,781 +0.95(+2.92%)
Aug 12, 2019 33.23 33.23 32.49 32.57 17,327 -1.01(-3.01%)
Aug 09, 2019 34.09 34.09 33.56 33.58 28,400 -1.13(-3.26%)
Aug 08, 2019 34.31 34.71 34.23 34.71 29,645 +0.87(+2.57%)
Aug 07, 2019 33.53 33.92 33.33 33.84 63,539 -0.36(-1.05%)
Aug 06, 2019 34.50 34.50 33.70 34.20 13,475 +0.11(+0.32%)
Aug 05, 2019 34.46 34.46 33.85 34.09 125,840 -1.28(-3.62%)
Aug 02, 2019 35.80 35.80 35.15 35.37 18,600 -0.74(-2.05%)
Aug 01, 2019 36.67 36.97 35.99 36.11 25,936 -1.18(-3.16%)
Jul 31, 2019 38.04 38.16 37.20 37.29 56,689 -0.91(-2.38%)
Jul 30, 2019 37.72 38.23 37.71 38.20 4,720 +0.04(+0.10%)
Jul 29, 2019 38.18 38.20 37.99 38.16 5,552 -0.23(-0.60%)
Jul 26, 2019 38.42 38.48 38.20 38.39 5,900 +0.06(+0.16%)
Jul 25, 2019 38.71 38.71 38.22 38.33 5,162 -0.32(-0.83%)
Jul 24, 2019 38.34 38.69 38.34 38.65 10,195 -0.37(-0.95%)
Jul 23, 2019 39.04 39.21 38.97 39.02 9,867 +0.06(+0.15%)
Jul 22, 2019 39.25 39.28 38.69 38.96 20,754 -0.01(-0.03%)
Jul 19, 2019 38.79 39.15 38.79 38.97 5,200 +0.37(+0.96%)
Jul 18, 2019 38.40 38.69 38.40 38.60 6,172 -0.06(-0.16%)
Jul 17, 2019 39.07 39.10 38.59 38.66 7,381 -0.40(-1.02%)
Jul 16, 2019 39.30 39.41 38.86 39.06 3,619 +0.23(+0.59%)
Jul 15, 2019 38.70 38.86 38.56 38.83 6,398 +0.25(+0.65%)
Jul 12, 2019 38.44 38.67 38.42 38.58 7,600 +0.48(+1.26%)
Jul 11, 2019 38.19 38.22 37.94 38.10 60,226 -0.14(-0.38%)
Jul 10, 2019 38.49 38.63 38.21 38.24 8,374 +0.13(+0.35%)
Jul 09, 2019 37.90 38.11 37.68 38.11 6,909 -0.14(-0.35%)
Jul 08, 2019 38.70 38.84 38.24 38.25 4,113 -0.40(-1.04%)
Jul 05, 2019 38.37 38.66 38.06 38.65 6,600 -0.16(-0.40%)
Jul 03, 2019 38.97 38.97 38.70 38.80 53,700 -0.11(-0.29%)
Jul 02, 2019 39.31 39.31 38.88 38.91 7,017 -0.54(-1.36%)
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