Steel Vaneck ETF (NY: SLX )

41.86 USD -0.02 (-0.05%)
Official Closing Price Updated: 6:17 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.13 35.13 34.42 34.84 26,800 +0.05(+0.14%)
Dec 28, 2018 34.91 35.18 34.70 34.79 35,000 -0.03(-0.09%)
Dec 27, 2018 34.04 34.82 33.85 34.82 60,217 -0.26(-0.74%)
Dec 26, 2018 33.91 35.08 33.66 35.08 55,344 +1.25(+3.69%)
Dec 24, 2018 34.41 34.45 33.83 33.83 19,000 -0.59(-1.71%)
Dec 21, 2018 35.04 35.29 34.38 34.42 40,200 -0.42(-1.21%)
Dec 20, 2018 35.33 35.60 34.64 34.84 95,274 -2.31(-6.22%)
Dec 19, 2018 38.35 38.97 36.95 37.15 20,731 -0.94(-2.46%)
Dec 18, 2018 38.19 38.32 37.98 38.09 20,043 +0.41(+1.09%)
Dec 17, 2018 38.46 38.78 37.56 37.68 12,047 -0.17(-0.45%)
Dec 14, 2018 37.94 38.39 37.77 37.85 16,100 -0.64(-1.66%)
Dec 13, 2018 38.67 38.77 38.41 38.49 10,331 +0.13(+0.34%)
Dec 12, 2018 38.86 38.91 38.36 38.36 10,262 +0.31(+0.81%)
Dec 11, 2018 38.65 38.76 37.76 38.05 38,685 +0.15(+0.40%)
Dec 10, 2018 38.41 38.50 37.54 37.90 19,642 -0.70(-1.81%)
Dec 07, 2018 39.63 40.14 38.60 38.60 37,100 -0.92(-2.33%)
Dec 06, 2018 39.03 39.52 38.53 39.52 21,072 -0.67(-1.67%)
Dec 04, 2018 41.34 41.34 40.12 40.19 174,300 -1.20(-2.90%)
Dec 03, 2018 41.32 41.76 41.12 41.39 13,597 +1.28(+3.19%)
Nov 30, 2018 39.80 40.11 39.79 40.11 26,700 +0.06(+0.15%)
Nov 29, 2018 40.02 40.22 39.66 40.05 14,347 +0.00(+0.00%)
Nov 28, 2018 39.01 40.07 38.40 40.05 30,657 +1.22(+3.14%)
Nov 27, 2018 39.39 39.88 38.59 38.83 124,592 -0.95(-2.39%)
Nov 26, 2018 40.02 40.33 39.68 39.78 19,058 -0.44(-1.09%)
Nov 23, 2018 40.48 40.48 40.06 40.22 12,400 -1.52(-3.64%)
Nov 21, 2018 41.74 41.74 41.74 0 +0.64(+1.56%)
Nov 20, 2018 41.81 41.81 40.87 41.10 18,912 -1.62(-3.79%)
Nov 19, 2018 42.81 43.13 42.56 42.72 77,641 -0.58(-1.34%)
Nov 16, 2018 42.88 43.43 42.88 43.30 5,100 +0.27(+0.63%)
Nov 15, 2018 42.34 43.21 42.10 43.03 9,977 +0.92(+2.18%)
Nov 14, 2018 42.40 42.57 41.66 42.11 13,877 -0.33(-0.78%)
Nov 13, 2018 42.25 43.00 42.22 42.44 8,299 +0.11(+0.26%)
Nov 12, 2018 42.91 42.91 42.33 42.33 10,201 -0.75(-1.74%)
Nov 09, 2018 43.57 43.57 42.61 43.08 8,100 -0.89(-2.02%)
Nov 08, 2018 44.60 44.60 43.77 43.97 16,430 -0.63(-1.41%)
Nov 07, 2018 44.60 44.76 44.27 44.60 25,953 +0.22(+0.50%)
Nov 06, 2018 44.48 44.53 44.08 44.38 23,375 +0.05(+0.11%)
Nov 05, 2018 44.23 44.79 44.15 44.33 17,376 +0.16(+0.36%)
Nov 02, 2018 43.84 44.46 43.67 44.17 22,500 +0.53(+1.21%)
Nov 01, 2018 43.24 43.77 42.69 43.64 12,445 +0.99(+2.32%)
Oct 31, 2018 41.76 42.78 41.76 42.65 14,782 +1.26(+3.04%)
Oct 30, 2018 40.90 41.52 40.90 41.39 8,752 +0.44(+1.07%)
Oct 29, 2018 42.14 42.90 40.64 40.95 25,144 -0.63(-1.52%)
Oct 26, 2018 40.89 41.84 40.70 41.58 14,400 -0.22(-0.53%)
Oct 25, 2018 41.25 42.01 41.25 41.80 26,072 +1.05(+2.58%)
Oct 24, 2018 43.08 43.17 40.70 40.75 43,543 -2.24(-5.21%)
Oct 23, 2018 42.72 43.13 42.05 42.99 17,596 -0.86(-1.96%)
Oct 22, 2018 43.69 43.95 43.45 43.85 21,648 +0.48(+1.11%)
Oct 19, 2018 43.72 43.72 43.10 43.37 28,600 -0.09(-0.21%)
Oct 18, 2018 44.48 44.48 43.43 43.46 22,529 -1.35(-3.01%)
Oct 17, 2018 44.54 44.83 44.23 44.81 12,318 +0.41(+0.92%)
Oct 16, 2018 44.60 44.70 44.18 44.40 43,956 +0.41(+0.93%)
Oct 15, 2018 43.89 44.39 43.89 43.99 24,820 -0.21(-0.48%)
Oct 12, 2018 44.26 44.35 43.75 44.20 9,400 +0.74(+1.70%)
Oct 11, 2018 43.81 44.32 43.30 43.46 20,456 -0.34(-0.78%)
Oct 10, 2018 45.26 45.45 43.80 43.80 24,890 -1.66(-3.66%)
Oct 09, 2018 45.18 45.76 44.90 45.46 86,226 +0.19(+0.42%)
Oct 08, 2018 45.05 45.34 44.75 45.27 7,550 +0.01(+0.02%)
Oct 05, 2018 45.51 45.61 44.79 45.26 41,000 -0.55(-1.20%)
Oct 04, 2018 46.58 46.58 45.51 45.81 17,181 -0.75(-1.61%)
Oct 03, 2018 47.02 47.02 46.51 46.56 21,250 +0.18(+0.39%)
Oct 02, 2018 46.11 46.59 46.02 46.38 47,627 +0.28(+0.61%)
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