Steel Vaneck ETF (NY: SLX )

41.50 USD +1.78 (+4.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.53 42.63 41.90 42.38 41,812 -0.41(-0.96%)
Oct 30, 2017 43.48 43.58 42.78 42.79 32,416 -0.72(-1.65%)
Oct 27, 2017 43.19 43.67 43.00 43.51 27,082 -0.09(-0.21%)
Oct 26, 2017 44.17 44.36 43.60 43.60 28,294 -0.38(-0.86%)
Oct 25, 2017 44.17 44.29 43.64 43.98 44,176 -0.45(-1.01%)
Oct 24, 2017 43.71 44.52 43.71 44.43 26,995 +0.73(+1.67%)
Oct 23, 2017 43.85 44.24 43.70 43.70 29,475 -0.43(-0.97%)
Oct 20, 2017 44.00 44.22 43.91 44.13 46,934 +0.39(+0.89%)
Oct 19, 2017 42.99 43.74 42.76 43.74 102,794 +0.28(+0.64%)
Oct 18, 2017 43.39 43.57 42.89 43.46 17,730 +0.05(+0.12%)
Oct 17, 2017 43.64 43.79 43.34 43.41 22,922 -0.47(-1.07%)
Oct 16, 2017 44.57 45.21 43.77 43.88 106,406 -0.15(-0.34%)
Oct 13, 2017 43.33 44.06 43.33 44.03 45,446 +1.56(+3.67%)
Oct 12, 2017 42.12 42.57 42.12 42.47 22,425 +0.36(+0.85%)
Oct 11, 2017 42.05 42.35 42.02 42.11 52,987 +0.00(+0.00%)
Oct 10, 2017 42.07 42.24 41.96 42.11 154,379 +0.16(+0.38%)
Oct 09, 2017 42.50 42.59 41.82 41.95 34,912 -0.86(-2.01%)
Oct 06, 2017 42.98 42.98 42.64 42.81 26,841 -0.19(-0.44%)
Oct 05, 2017 43.45 43.58 42.96 43.00 15,979 -0.14(-0.32%)
Oct 04, 2017 43.04 43.43 43.04 43.14 24,124 +0.12(+0.28%)
Oct 03, 2017 42.76 43.04 42.62 43.02 21,411 +0.34(+0.80%)
Oct 02, 2017 42.15 42.83 42.15 42.68 56,209 +0.48(+1.14%)
Sep 29, 2017 41.94 42.26 41.94 42.20 14,974 +0.50(+1.20%)
Sep 28, 2017 41.72 41.80 41.31 41.70 24,303 -0.05(-0.12%)
Sep 27, 2017 41.58 41.84 40.91 41.75 36,978 +0.23(+0.55%)
Sep 26, 2017 41.57 41.95 41.44 41.52 23,058 +0.10(+0.24%)
Sep 25, 2017 41.95 41.98 41.09 41.42 64,246 -0.50(-1.19%)
Sep 22, 2017 41.81 42.23 41.63 41.92 34,495 -0.44(-1.04%)
Sep 21, 2017 42.59 42.75 42.33 42.36 29,214 -0.88(-2.04%)
Sep 20, 2017 43.32 43.54 42.82 43.24 19,993 -0.08(-0.18%)
Sep 19, 2017 43.25 43.35 42.94 43.32 25,128 -0.10(-0.23%)
Sep 18, 2017 43.05 43.57 43.05 43.42 25,906 +0.49(+1.14%)
Sep 15, 2017 42.44 43.00 42.44 42.93 22,163 +0.16(+0.37%)
Sep 14, 2017 42.83 43.00 42.26 42.77 28,284 -0.66(-1.52%)
Sep 13, 2017 43.50 43.70 43.28 43.43 63,938 -0.34(-0.78%)
Sep 12, 2017 43.74 44.02 43.45 43.77 27,096 +0.03(+0.07%)
Sep 11, 2017 43.56 44.03 43.56 43.74 25,337 +0.51(+1.18%)
Sep 08, 2017 43.75 43.75 42.93 43.23 31,893 -0.69(-1.57%)
Sep 07, 2017 43.81 44.00 43.69 43.92 29,852 +0.23(+0.53%)
Sep 06, 2017 43.48 43.80 43.36 43.69 85,327 +0.34(+0.78%)
Sep 05, 2017 43.93 44.36 42.96 43.35 55,001 -0.26(-0.60%)
Sep 01, 2017 43.02 43.75 43.02 43.61 75,031 +0.93(+2.18%)
Aug 31, 2017 42.83 42.97 42.60 42.68 91,336 +0.24(+0.57%)
Aug 30, 2017 42.06 42.49 41.91 42.44 48,627 +0.42(+1.00%)
Aug 29, 2017 41.35 42.20 41.35 42.02 93,805 +0.14(+0.33%)
Aug 28, 2017 41.92 42.06 41.72 41.88 54,591 +0.08(+0.19%)
Aug 25, 2017 41.90 41.98 41.66 41.80 61,678 +0.17(+0.41%)
Aug 24, 2017 41.47 41.82 41.17 41.63 32,711 +0.03(+0.07%)
Aug 23, 2017 40.71 41.63 40.71 41.60 46,609 +0.80(+1.96%)
Aug 22, 2017 40.40 40.92 40.40 40.80 25,331 +0.79(+1.97%)
Aug 21, 2017 40.44 40.44 40.01 40.01 11,403 -0.19(-0.47%)
Aug 18, 2017 40.16 40.39 39.88 40.20 17,760 +0.44(+1.11%)
Aug 17, 2017 40.77 40.83 39.75 39.76 37,784 -1.10(-2.69%)
Aug 16, 2017 40.35 40.86 40.35 40.86 24,899 +0.84(+2.10%)
Aug 15, 2017 40.11 40.18 39.87 40.02 66,061 -0.21(-0.52%)
Aug 14, 2017 40.14 40.63 40.14 40.23 42,231 +0.18(+0.45%)
Aug 11, 2017 39.86 40.23 39.22 40.05 90,645 -0.69(-1.69%)
Aug 10, 2017 40.96 41.22 40.69 40.74 63,948 -0.53(-1.28%)
Aug 09, 2017 41.49 41.56 41.19 41.27 49,734 -0.38(-0.91%)
Aug 08, 2017 41.70 42.10 41.33 41.65 30,690 -0.23(-0.55%)
Aug 07, 2017 41.45 41.91 41.43 41.88 80,545 +1.06(+2.60%)
Aug 04, 2017 40.62 40.89 40.38 40.82 28,055 +0.60(+1.49%)
Aug 03, 2017 40.34 40.60 40.17 40.22 35,774 -0.23(-0.57%)
Aug 02, 2017 40.21 40.54 40.07 40.45 71,788 -0.16(-0.39%)
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