Steel Vaneck ETF (NY: SLX )

33.83 USD +0.37 (+1.11%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 33.64 34.00 33.57 33.83 37,273 +0.37(+1.11%)
Oct 22, 2020 33.02 33.48 32.95 33.46 19,930 +0.44(+1.33%)
Oct 21, 2020 32.83 33.46 32.83 33.02 9,547 +0.14(+0.43%)
Oct 20, 2020 32.95 33.30 32.88 32.88 8,994 +0.17(+0.52%)
Oct 19, 2020 33.00 33.55 32.71 32.71 14,092 -0.13(-0.40%)
Oct 16, 2020 32.80 33.02 32.65 32.84 23,100 +0.10(+0.31%)
Oct 15, 2020 32.09 32.76 32.09 32.74 18,704 +0.09(+0.28%)
Oct 14, 2020 32.40 32.76 32.40 32.65 8,812 +0.21(+0.65%)
Oct 13, 2020 32.50 32.52 32.15 32.44 11,159 -0.39(-1.19%)
Oct 12, 2020 32.97 32.97 32.70 32.83 16,606 -0.14(-0.42%)
Oct 09, 2020 33.46 33.61 32.71 32.97 17,400 -0.29(-0.87%)
Oct 08, 2020 33.00 33.28 32.90 33.26 16,670 +0.36(+1.09%)
Oct 07, 2020 32.49 32.97 32.48 32.90 25,635 +0.86(+2.68%)
Oct 06, 2020 32.64 32.83 31.95 32.04 16,356 -0.52(-1.60%)
Oct 05, 2020 31.75 32.62 31.75 32.56 167,964 +1.00(+3.17%)
Oct 02, 2020 30.71 31.69 30.71 31.56 15,600 +0.41(+1.32%)
Oct 01, 2020 31.01 31.27 30.88 31.15 25,937 +0.25(+0.81%)
Sep 30, 2020 30.85 31.31 30.73 30.90 39,591 +0.19(+0.62%)
Sep 29, 2020 31.14 31.22 30.67 30.71 28,306 -0.43(-1.38%)
Sep 28, 2020 31.12 31.48 31.12 31.14 22,539 +0.57(+1.86%)
Sep 25, 2020 30.11 30.58 30.02 30.57 21,000 +0.20(+0.66%)
Sep 24, 2020 30.15 30.81 29.87 30.37 26,838 +0.04(+0.13%)
Sep 23, 2020 30.68 31.00 30.30 30.33 16,907 -0.46(-1.49%)
Sep 22, 2020 30.74 31.00 30.54 30.79 12,983 -0.04(-0.13%)
Sep 21, 2020 31.99 31.99 30.46 30.83 28,745 -1.73(-5.31%)
Sep 18, 2020 32.81 33.32 32.52 32.56 40,100 -0.22(-0.67%)
Sep 17, 2020 31.75 32.87 31.60 32.78 48,327 +0.66(+2.05%)
Sep 16, 2020 32.20 32.34 31.79 32.12 23,504 +0.13(+0.41%)
Sep 15, 2020 31.75 32.14 31.65 31.99 31,269 +0.43(+1.36%)
Sep 14, 2020 31.29 31.59 31.16 31.56 13,772 +0.52(+1.68%)
Sep 11, 2020 31.00 31.41 30.86 31.04 15,300 +0.58(+1.90%)
Sep 10, 2020 31.10 31.10 30.46 30.46 7,356 -0.50(-1.61%)
Sep 09, 2020 30.77 31.14 30.77 30.96 12,665 +0.56(+1.84%)
Sep 08, 2020 30.79 30.83 30.25 30.40 16,527 -0.93(-2.97%)
Sep 04, 2020 31.23 31.52 30.82 31.33 16,700 +0.39(+1.26%)
Sep 03, 2020 31.55 31.68 30.73 30.94 30,704 -0.70(-2.21%)
Sep 02, 2020 31.64 31.64 31.22 31.64 13,447 +0.15(+0.48%)
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