Skip to main content

Vaneck Steel ETF (NY: SLX )

72.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.73 46.17 44.38 44.83 88,581 -1.02(-2.22%)
Nov 29, 2021 46.94 46.94 45.84 45.84 33,225 -0.57(-1.23%)
Nov 26, 2021 46.01 46.48 45.45 46.41 55,130 -1.47(-3.06%)
Nov 24, 2021 48.19 48.19 47.78 47.88 33,185 -0.50(-1.03%)
Nov 23, 2021 48.34 48.88 47.85 48.38 52,110 +0.56(+1.17%)
Nov 22, 2021 46.75 48.32 46.75 47.82 101,220 +1.49(+3.22%)
Nov 19, 2021 46.16 46.78 46.07 46.33 35,111 +0.19(+0.41%)
Nov 18, 2021 46.32 46.15 46.05 46.14 149,536 -0.35(-0.76%)
Nov 17, 2021 47.35 47.47 46.46 46.49 46,864 -0.86(-1.82%)
Nov 16, 2021 47.73 47.73 47.20 47.35 44,682 -0.40(-0.83%)
Nov 15, 2021 48.54 48.54 47.65 47.75 56,726 -0.85(-1.76%)
Nov 12, 2021 48.65 49.14 48.40 48.60 114,344 -0.37(-0.76%)
Nov 11, 2021 48.47 49.18 48.47 48.98 74,709 +1.81(+3.84%)
Nov 10, 2021 47.72 47.16 84,099 -1.14(-2.36%)
Nov 09, 2021 48.79 48.81 47.78 48.30 144,063 -0.72(-1.46%)
Nov 08, 2021 48.79 49.45 48.76 49.02 140,535 +1.32(+2.77%)
Nov 05, 2021 47.78 47.86 47.43 47.70 100,023 +0.13(+0.27%)
Nov 04, 2021 47.82 48.06 47.26 47.57 52,941 -0.19(-0.40%)
Nov 03, 2021 47.62 47.84 47.28 47.76 70,970 -0.04(-0.09%)
Nov 02, 2021 48.04 48.04 47.50 47.80 106,206 -0.85(-1.76%)
Nov 01, 2021 48.79 48.92 48.16 48.66 58,680 +0.07(+0.14%)
Oct 29, 2021 48.69 49.02 48.41 48.59 83,091 -0.07(-0.14%)
Oct 28, 2021 48.59 48.90 48.48 48.66 31,267 +0.10(+0.21%)
Oct 27, 2021 49.78 49.78 48.54 48.55 58,094 -1.63(-3.25%)
Oct 26, 2021 50.39 50.18 46,667 -0.18(-0.36%)
Oct 25, 2021 49.10 50.49 49.09 50.37 60,215 +1.69(+3.47%)
Oct 22, 2021 48.29 48.93 48.06 48.67 71,397 +0.43(+0.89%)
Oct 21, 2021 48.67 48.67 47.55 48.24 94,413 -1.36(-2.75%)
Oct 20, 2021 49.23 49.88 48.85 49.61 58,208 -0.23(-0.47%)
Oct 19, 2021 50.15 50.15 49.53 49.84 29,410 -0.22(-0.45%)
Oct 18, 2021 49.49 50.11 49.11 50.06 84,548 -0.01(-0.02%)
Oct 15, 2021 50.10 50.68 50.07 50.07 124,142 +0.36(+0.73%)
Oct 14, 2021 49.57 50.21 49.57 49.71 87,685 +0.70(+1.43%)
Oct 13, 2021 48.98 49.05 48.50 49.01 80,922 +0.01(+0.02%)
Oct 12, 2021 48.89 49.21 48.80 49.00 50,018 +0.16(+0.34%)
Oct 11, 2021 49.10 49.89 48.82 48.84 616,363 +0.75(+1.56%)
Oct 08, 2021 48.48 48.67 48.02 48.09 45,878 +0.07(+0.14%)
Oct 07, 2021 47.78 48.61 47.78 48.02 199,639 +0.85(+1.81%)
Oct 06, 2021 47.04 47.16 46.24 47.16 182,414 -0.73(-1.53%)
Oct 05, 2021 47.56 48.23 47.16 47.90 68,883 +0.33(+0.69%)
Oct 04, 2021 47.77 48.39 47.46 47.57 79,485 -0.36(-0.76%)
Oct 01, 2021 47.85 48.12 46.97 47.93 117,583 +0.29(+0.62%)
Sep 30, 2021 48.12 48.64 47.64 47.64 142,023 +0.10(+0.22%)
Sep 29, 2021 48.23 48.23 47.37 47.53 96,339 -0.31(-0.65%)
Sep 28, 2021 48.56 48.56 47.58 47.85 64,569 -1.11(-2.27%)
Sep 27, 2021 48.17 49.08 48.13 48.96 50,929 +0.77(+1.59%)
Sep 24, 2021 48.18 48.67 48.04 48.19 80,001 -0.40(-0.82%)
Sep 23, 2021 48.32 49.11 48.09 48.59 116,140 +0.60(+1.24%)
Sep 22, 2021 48.40 48.94 48.00 47.99 205,467 +0.92(+1.96%)
Sep 21, 2021 47.65 47.66 46.21 47.07 212,278 -0.15(-0.31%)
Sep 20, 2021 47.16 47.66 46.36 47.22 229,761 -2.19(-4.44%)
Sep 17, 2021 50.98 50.98 49.25 49.41 250,752 -2.11(-4.10%)
Sep 16, 2021 52.31 52.31 51.44 51.52 47,189 -1.53(-2.88%)
Sep 15, 2021 52.05 53.07 52.05 53.05 82,551 +1.38(+2.67%)
Sep 14, 2021 52.91 52.91 51.59 51.67 49,353 -1.10(-2.09%)
Sep 13, 2021 53.36 53.36 52.35 52.77 46,275 +0.07(+0.13%)
Sep 10, 2021 53.27 53.99 52.69 52.70 34,040 -0.02(-0.03%)
Sep 09, 2021 52.63 53.02 52.35 52.72 41,403 +0.07(+0.13%)
Sep 08, 2021 53.49 53.50 52.54 52.65 39,667 -1.14(-2.12%)
Sep 07, 2021 54.01 54.38 53.78 53.79 88,007 -0.14(-0.26%)
Sep 03, 2021 54.45 54.70 53.81 53.93 43,248 -0.09(-0.18%)
Sep 02, 2021 54.27 54.58 53.92 54.02 71,441 -0.03(-0.05%)
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.