Skip to main content

Vaneck Steel ETF (NY: SLX )

65.57 +0.07 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.38 30.78 30.12 30.51 58,109 -0.02(-0.05%)
Mar 30, 2017 30.58 30.88 30.50 30.53 77,420 -0.08(-0.25%)
Mar 29, 2017 30.45 30.80 30.37 30.60 88,045 +0.12(+0.40%)
Mar 28, 2017 30.23 30.67 30.06 30.48 233,038 +0.53(+1.77%)
Mar 27, 2017 29.33 30.03 28.99 29.95 102,334 -0.13(-0.43%)
Mar 24, 2017 30.61 30.63 29.96 30.08 59,838 -0.44(-1.44%)
Mar 23, 2017 30.83 30.98 30.37 30.52 102,672 -0.38(-1.22%)
Mar 22, 2017 30.31 31.06 30.30 30.90 108,382 +0.31(+1.01%)
Mar 21, 2017 32.19 32.24 30.52 30.59 95,459 -1.83(-5.64%)
Mar 20, 2017 32.03 32.50 31.92 32.42 70,055 +0.24(+0.75%)
Mar 17, 2017 32.57 32.88 32.15 32.18 79,563 -0.31(-0.95%)
Mar 16, 2017 32.97 33.11 32.45 32.49 54,324 -0.04(-0.12%)
Mar 15, 2017 31.38 32.59 31.16 32.52 119,372 +1.63(+5.28%)
Mar 14, 2017 30.80 30.99 30.44 30.89 107,454 -0.15(-0.49%)
Mar 13, 2017 30.77 31.15 30.77 31.04 145,354 +0.82(+2.70%)
Mar 10, 2017 30.61 30.76 30.01 30.23 121,962 +0.03(+0.10%)
Mar 09, 2017 30.38 30.75 29.98 30.20 253,411 -0.33(-1.09%)
Mar 08, 2017 31.22 31.69 30.50 30.53 259,976 -0.76(-2.44%)
Mar 07, 2017 32.00 32.10 31.25 31.29 130,793 -0.56(-1.76%)
Mar 06, 2017 32.23 32.23 31.75 31.85 172,723 -0.60(-1.86%)
Mar 03, 2017 32.31 32.55 31.97 32.46 109,690 +0.37(+1.15%)
Mar 02, 2017 33.25 33.27 32.02 32.09 185,734 -1.37(-4.09%)
Mar 01, 2017 33.08 33.67 33.08 33.45 116,631 +1.06(+3.27%)
Feb 28, 2017 32.65 32.85 32.21 32.40 92,003 -0.33(-1.02%)
Feb 27, 2017 32.34 33.04 32.29 32.73 87,250 +0.56(+1.74%)
Feb 24, 2017 31.94 32.63 31.75 32.17 154,328 -0.39(-1.18%)
Feb 23, 2017 34.12 34.31 32.46 32.55 206,069 -1.33(-3.93%)
Feb 22, 2017 33.75 33.90 33.56 33.89 100,400 -0.33(-0.97%)
Feb 21, 2017 33.89 34.22 33.89 34.22 146,094 +0.75(+2.24%)
Feb 17, 2017 33.47 33.47 33.47 0 -0.15(-0.45%)
Feb 16, 2017 34.02 34.03 33.46 33.62 110,758 -0.14(-0.40%)
Feb 15, 2017 33.64 33.89 33.55 33.76 195,080 +0.09(+0.27%)
Feb 14, 2017 33.73 33.73 33.10 33.67 164,368 -0.25(-0.74%)
Feb 13, 2017 33.48 34.14 33.48 33.92 272,827 +1.25(+3.84%)
Feb 10, 2017 32.37 32.69 32.16 32.66 125,829 +0.86(+2.71%)
Feb 09, 2017 31.08 31.84 31.04 31.80 79,662 +0.84(+2.71%)
Feb 08, 2017 30.70 30.97 30.48 30.96 122,142 +0.26(+0.86%)
Feb 07, 2017 31.07 31.22 30.67 30.70 56,023 -0.09(-0.29%)
Feb 06, 2017 30.92 31.08 30.66 30.79 69,156 -0.17(-0.56%)
Feb 03, 2017 31.37 31.37 30.95 30.96 102,526 -0.86(-2.71%)
Feb 02, 2017 31.59 31.83 31.59 31.82 75,589 +0.36(+1.13%)
Feb 01, 2017 31.89 31.94 31.07 31.47 82,577 +0.24(+0.77%)
Jan 31, 2017 31.41 31.52 30.88 31.22 84,690 -0.09(-0.29%)
Jan 30, 2017 31.76 31.76 31.02 31.32 120,449 -0.81(-2.52%)
Jan 27, 2017 32.07 32.19 31.86 32.12 46,369 +0.06(+0.19%)
Jan 26, 2017 32.00 32.33 31.73 32.06 116,641 -0.04(-0.12%)
Jan 25, 2017 32.18 32.18 31.57 32.10 163,695 -0.20(-0.63%)
Jan 24, 2017 32.27 32.70 32.07 32.31 218,481 +0.66(+2.08%)
Jan 23, 2017 31.56 31.71 31.29 31.65 49,683 +0.48(+1.55%)
Jan 20, 2017 31.07 31.32 30.88 31.16 48,774 +0.09(+0.29%)
Jan 19, 2017 31.38 31.41 30.71 31.07 75,161 -0.52(-1.65%)
Jan 18, 2017 31.04 31.91 31.03 31.59 135,811 +0.64(+2.08%)
Jan 17, 2017 30.98 31.15 30.80 30.95 57,157 -0.05(-0.17%)
Jan 13, 2017 31.01 31.01 31.01 0 -0.08(-0.24%)
Jan 12, 2017 31.10 31.32 30.87 31.08 149,712 -0.20(-0.63%)
Jan 11, 2017 30.84 31.29 30.51 31.28 144,936 +0.60(+1.95%)
Jan 10, 2017 30.17 30.71 30.04 30.68 420,168 +1.44(+4.91%)
Jan 09, 2017 29.58 29.74 29.18 29.24 66,207 -0.15(-0.51%)
Jan 06, 2017 29.90 30.07 29.40 29.40 196,723 -0.73(-2.41%)
Jan 05, 2017 30.08 30.39 29.89 30.12 168,993 +0.22(+0.73%)
Jan 04, 2017 29.44 29.90 29.13 29.90 192,084 +0.47(+1.59%)
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.