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 (%)
Sep 29, 2017 31.70 31.94 31.70 31.90 19,810 +0.38(+1.20%)
Sep 28, 2017 31.53 31.59 31.23 31.52 32,152 -0.04(-0.12%)
Sep 27, 2017 31.43 31.62 30.92 31.56 48,921 +0.17(+0.55%)
Sep 26, 2017 31.42 31.71 31.32 31.38 30,505 +0.08(+0.24%)
Sep 25, 2017 31.71 31.73 31.06 31.31 84,997 -0.38(-1.19%)
Sep 22, 2017 31.60 31.92 31.47 31.69 45,636 -0.33(-1.04%)
Sep 21, 2017 32.19 32.31 32.00 32.02 38,649 -0.67(-2.04%)
Sep 20, 2017 32.74 32.91 32.37 32.68 26,450 -0.06(-0.18%)
Sep 19, 2017 32.69 32.77 32.46 32.74 33,244 -0.08(-0.23%)
Sep 18, 2017 32.54 32.93 32.54 32.82 34,273 +0.37(+1.14%)
Sep 15, 2017 32.08 32.50 32.08 32.45 29,321 +0.12(+0.37%)
Sep 14, 2017 32.37 32.50 31.94 32.33 37,419 -0.50(-1.52%)
Sep 13, 2017 32.88 33.03 32.71 32.83 84,589 -0.26(-0.78%)
Sep 12, 2017 33.06 33.27 32.84 33.08 35,847 +0.02(+0.07%)
Sep 11, 2017 32.93 33.28 32.93 33.06 33,520 +0.39(+1.18%)
Sep 08, 2017 33.07 33.07 32.45 32.68 42,194 -0.52(-1.57%)
Sep 07, 2017 33.11 33.26 33.02 33.20 39,493 +0.17(+0.53%)
Sep 06, 2017 32.86 33.11 32.77 33.02 112,887 +0.26(+0.78%)
Sep 05, 2017 33.20 33.53 32.47 32.77 72,765 -0.20(-0.60%)
Sep 01, 2017 32.52 33.07 32.52 32.96 99,265 +0.70(+2.18%)
Aug 31, 2017 32.37 32.48 32.20 32.26 120,836 +0.18(+0.57%)
Aug 30, 2017 31.79 32.12 31.68 32.08 64,333 +0.32(+1.00%)
Aug 29, 2017 31.25 31.90 31.25 31.76 124,103 +0.11(+0.33%)
Aug 28, 2017 31.69 31.79 31.53 31.66 72,223 +0.06(+0.19%)
Aug 25, 2017 31.67 31.73 31.49 31.59 81,599 +0.13(+0.41%)
Aug 24, 2017 31.35 31.61 31.12 31.47 43,276 +0.02(+0.07%)
Aug 23, 2017 30.77 31.47 30.77 31.44 61,663 +0.60(+1.96%)
Aug 22, 2017 30.54 30.93 30.54 30.84 33,512 +0.60(+1.97%)
Aug 21, 2017 30.57 30.57 30.24 30.24 15,086 -0.14(-0.47%)
Aug 18, 2017 30.36 30.53 30.14 30.39 23,496 +0.33(+1.11%)
Aug 17, 2017 30.82 30.86 30.05 30.05 49,987 -0.83(-2.69%)
Aug 16, 2017 30.50 30.88 30.50 30.88 32,941 +0.63(+2.10%)
Aug 15, 2017 30.32 30.37 30.14 30.25 87,398 -0.16(-0.52%)
Aug 14, 2017 30.34 30.71 30.34 30.41 55,871 +0.14(+0.45%)
Aug 11, 2017 30.13 30.41 29.64 30.27 119,922 -0.52(-1.69%)
Aug 10, 2017 30.96 31.16 30.76 30.79 84,602 -0.40(-1.28%)
Aug 09, 2017 31.36 31.41 31.13 31.19 65,797 -0.29(-0.91%)
Aug 08, 2017 31.52 31.82 31.24 31.48 40,602 -0.17(-0.55%)
Aug 07, 2017 31.33 31.68 31.32 31.66 106,560 +0.80(+2.60%)
Aug 04, 2017 30.70 30.91 30.52 30.85 37,116 +0.45(+1.49%)
Aug 03, 2017 30.49 30.69 30.36 30.40 47,328 -0.17(-0.57%)
Aug 02, 2017 30.39 30.64 30.29 30.57 94,975 -0.12(-0.39%)
Aug 01, 2017 31.04 31.04 30.67 30.70 56,600 -0.42(-1.34%)
Jul 31, 2017 30.97 31.16 30.82 31.11 86,200 +0.45(+1.48%)
Jul 28, 2017 30.72 30.88 30.47 30.66 43,449 -0.31(-1.00%)
Jul 27, 2017 31.26 31.26 30.76 30.97 58,038 -0.18(-0.58%)
Jul 26, 2017 31.76 31.76 31.02 31.15 90,197 -0.46(-1.46%)
Jul 25, 2017 31.17 31.79 31.04 31.61 99,788 +0.87(+2.83%)
Jul 24, 2017 30.56 30.76 30.44 30.74 23,558 +0.18(+0.59%)
Jul 21, 2017 30.95 30.95 30.56 30.56 37,649 -0.46(-1.49%)
Jul 20, 2017 31.09 31.21 30.78 31.02 51,472 -0.30(-0.97%)
Jul 19, 2017 30.86 31.35 30.86 31.32 112,700 +0.51(+1.67%)
Jul 18, 2017 30.82 30.85 30.50 30.81 239,469 -0.12(-0.39%)
Jul 17, 2017 30.73 31.06 30.73 30.93 49,146 +0.33(+1.06%)
Jul 14, 2017 30.83 30.83 30.60 30.60 84,379 -0.01(-0.02%)
Jul 13, 2017 30.54 30.66 30.11 30.61 56,770 +0.20(+0.67%)
Jul 12, 2017 30.26 30.47 30.08 30.41 88,723 +0.30(+1.00%)
Jul 11, 2017 29.76 30.17 29.70 30.11 56,818 +0.41(+1.37%)
Jul 10, 2017 29.04 29.84 29.04 29.70 71,587 +0.51(+1.76%)
Jul 07, 2017 29.43 29.46 28.73 29.18 150,639 -0.15(-0.52%)
Jul 06, 2017 29.25 29.68 29.24 29.34 52,123 -0.09(-0.31%)
Jul 05, 2017 29.43 29.58 29.06 29.43 93,958 -0.12(-0.41%)
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.