Steel Vaneck ETF (NY: SLX )

43.84 USD +1.98 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 37.77 37.84 37.66 37.71 37,600 +0.02(+0.05%)
Dec 30, 2019 38.06 38.06 37.69 37.69 14,912 -0.08(-0.21%)
Dec 27, 2019 38.10 38.10 37.73 37.77 17,200 -0.31(-0.81%)
Dec 26, 2019 38.03 38.13 37.91 38.08 6,981 +0.16(+0.41%)
Dec 24, 2019 37.87 38.11 37.85 37.92 12,500 +0.10(+0.28%)
Dec 23, 2019 37.69 37.82 37.62 37.82 14,128 -0.73(-1.89%)
Dec 20, 2019 38.76 38.85 38.46 38.55 19,300 -0.15(-0.39%)
Dec 19, 2019 38.88 38.95 38.70 38.70 13,120 -0.11(-0.28%)
Dec 18, 2019 38.88 38.88 38.65 38.81 26,945 -0.02(-0.05%)
Dec 17, 2019 38.53 38.90 38.53 38.83 36,485 +0.35(+0.91%)
Dec 16, 2019 39.05 39.05 38.48 38.48 210,109 -0.18(-0.47%)
Dec 13, 2019 39.07 39.35 38.47 38.66 45,900 -0.35(-0.90%)
Dec 12, 2019 38.20 39.07 38.17 39.01 12,767 +0.77(+2.00%)
Dec 11, 2019 38.16 38.38 38.16 38.24 16,609 +0.27(+0.72%)
Dec 10, 2019 37.96 38.22 37.93 37.97 10,733 -0.04(-0.11%)
Dec 09, 2019 38.01 38.39 38.01 38.01 103,700 +0.08(+0.21%)
Dec 06, 2019 37.82 38.05 37.80 37.93 14,800 +0.82(+2.20%)
Dec 05, 2019 36.85 37.16 36.85 37.11 5,993 +0.09(+0.25%)
Dec 04, 2019 36.95 37.28 36.95 37.02 9,580 +0.57(+1.56%)
Dec 03, 2019 36.39 36.48 36.10 36.45 8,178 -0.66(-1.78%)
Dec 02, 2019 36.93 37.15 36.93 37.11 11,244 +0.38(+1.04%)
Nov 29, 2019 37.03 37.03 36.69 36.73 2,400 -0.48(-1.30%)
Nov 27, 2019 37.05 37.21 36.79 37.21 2,800 +0.10(+0.27%)
Nov 26, 2019 37.09 37.12 36.88 37.11 12,334 +0.13(+0.35%)
Nov 25, 2019 36.56 37.11 36.46 36.98 15,955 +0.63(+1.73%)
Nov 22, 2019 36.00 36.47 36.00 36.35 9,700 +0.75(+2.11%)
Nov 21, 2019 35.25 35.65 35.18 35.60 3,235 +0.39(+1.10%)
Nov 20, 2019 35.27 35.68 35.07 35.21 8,499 -0.35(-0.98%)
Nov 19, 2019 35.93 35.93 35.38 35.56 6,783 +0.01(+0.03%)
Nov 18, 2019 35.43 35.58 35.28 35.55 5,113 -0.06(-0.17%)
Nov 15, 2019 35.67 35.77 35.53 35.61 38,300 +0.48(+1.37%)
Nov 14, 2019 35.17 35.40 35.05 35.13 22,329 -0.14(-0.40%)
Nov 13, 2019 35.58 35.62 35.25 35.27 11,885 -0.77(-2.14%)
Nov 12, 2019 36.13 36.37 35.98 36.04 3,513 -0.18(-0.50%)
Nov 11, 2019 36.08 36.27 36.08 36.22 5,674 -0.28(-0.77%)
Nov 08, 2019 36.37 36.59 36.37 36.50 35,000 -0.33(-0.90%)
Nov 07, 2019 36.78 37.04 36.74 36.83 8,828 +0.64(+1.77%)
Nov 06, 2019 36.50 36.50 36.03 36.19 10,484 -0.48(-1.31%)
Nov 05, 2019 36.76 37.03 36.67 36.67 9,549 +0.10(+0.27%)
Nov 04, 2019 36.60 36.62 36.44 36.57 8,928 +0.61(+1.70%)
Nov 01, 2019 35.16 36.10 35.16 35.96 17,500 +1.48(+4.29%)
Oct 31, 2019 34.82 34.86 34.21 34.48 30,429 -0.51(-1.46%)
Oct 30, 2019 35.13 35.13 34.72 34.99 16,699 -0.39(-1.10%)
Oct 29, 2019 35.21 35.47 35.21 35.38 3,475 +0.08(+0.23%)
Oct 28, 2019 34.89 35.36 34.89 35.30 16,924 +0.63(+1.82%)
Oct 25, 2019 34.25 34.76 34.25 34.67 8,600 +0.57(+1.67%)
Oct 24, 2019 34.27 34.43 33.79 34.10 4,497 -0.12(-0.35%)
Oct 23, 2019 34.20 34.23 34.09 34.22 6,659 -0.02(-0.06%)
Oct 22, 2019 33.85 34.26 33.70 34.24 5,761 +0.48(+1.42%)
Oct 21, 2019 33.85 34.01 33.74 33.76 10,919 +0.28(+0.84%)
Oct 18, 2019 33.73 33.75 33.47 33.48 8,300 -0.02(-0.06%)
Oct 17, 2019 33.69 33.72 33.42 33.50 4,491 +0.15(+0.45%)
Oct 16, 2019 33.69 33.87 33.27 33.35 11,650 -0.66(-1.94%)
Oct 15, 2019 33.90 34.39 33.67 34.01 14,380 +0.24(+0.71%)
Oct 14, 2019 33.96 33.96 33.75 33.77 6,416 -0.74(-2.14%)
Oct 11, 2019 34.00 34.68 33.98 34.51 26,500 +1.32(+3.98%)
Oct 10, 2019 32.41 33.23 32.41 33.19 13,118 +0.91(+2.82%)
Oct 09, 2019 32.51 32.73 31.98 32.28 3,061 +0.05(+0.16%)
Oct 08, 2019 32.52 32.58 32.23 32.23 12,214 -0.60(-1.83%)
Oct 07, 2019 33.09 33.17 32.83 32.83 4,773 -0.35(-1.05%)
Oct 04, 2019 32.80 33.18 32.80 33.18 4,200 +0.43(+1.31%)
Oct 03, 2019 32.40 32.79 32.20 32.75 9,815 +0.28(+0.86%)
Oct 02, 2019 32.72 32.77 32.39 32.47 6,661 -0.97(-2.90%)
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