Steel Vaneck ETF (NY: SLX )

41.86 USD -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 23.22 23.39 22.84 22.99 13,500 -0.79(-3.32%)
Apr 30, 2020 24.62 24.62 23.78 23.78 20,676 -1.43(-5.67%)
Apr 29, 2020 23.88 25.35 23.88 25.21 144,896 +1.83(+7.83%)
Apr 28, 2020 23.57 23.65 22.97 23.38 10,705 +0.41(+1.78%)
Apr 27, 2020 22.48 23.06 22.19 22.97 10,116 +0.89(+4.03%)
Apr 24, 2020 22.52 22.64 21.86 22.08 10,400 -0.33(-1.47%)
Apr 23, 2020 22.29 23.04 22.29 22.41 8,616 +0.33(+1.49%)
Apr 22, 2020 22.00 22.18 21.95 22.08 20,355 +0.43(+1.99%)
Apr 21, 2020 21.64 21.71 21.28 21.65 18,308 -0.43(-1.95%)
Apr 20, 2020 22.42 22.64 22.01 22.08 10,590 -0.85(-3.71%)
Apr 17, 2020 22.83 23.05 22.72 22.93 20,500 +0.88(+3.99%)
Apr 16, 2020 22.09 22.09 21.67 22.05 6,726 -0.03(-0.16%)
Apr 15, 2020 22.44 22.44 21.78 22.08 8,177 -1.27(-5.42%)
Apr 14, 2020 23.81 24.05 23.31 23.35 8,247 +0.06(+0.26%)
Apr 13, 2020 23.56 23.56 22.90 23.29 22,603 -0.13(-0.56%)
Apr 09, 2020 23.62 23.99 23.41 23.42 9,900 +0.37(+1.61%)
Apr 08, 2020 22.43 23.17 22.43 23.05 30,958 +0.79(+3.55%)
Apr 07, 2020 23.06 23.20 22.26 22.26 8,554 +0.28(+1.27%)
Apr 06, 2020 21.58 21.99 21.58 21.98 28,081 +1.42(+6.91%)
Apr 03, 2020 21.04 21.20 20.41 20.56 8,000 -0.80(-3.74%)
Apr 02, 2020 21.32 21.76 20.90 21.36 26,912 +0.35(+1.66%)
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