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 (%)
Jun 29, 2018 35.53 35.11 35.12 7,763 +0.09(+0.24%)
Jun 28, 2018 34.83 35.15 34.59 35.04 26,340 +0.07(+0.20%)
Jun 27, 2018 35.51 35.80 34.92 34.97 36,137 -0.60(-1.68%)
Jun 26, 2018 35.32 35.66 35.15 35.56 11,846 +0.25(+0.70%)
Jun 25, 2018 36.16 36.16 34.95 35.32 41,980 -1.16(-3.17%)
Jun 22, 2018 36.27 36.64 36.26 36.47 14,469 +0.71(+1.97%)
Jun 21, 2018 36.36 36.36 35.75 35.77 35,306 -0.73(-2.00%)
Jun 20, 2018 36.12 36.51 36.02 36.49 25,137 +0.50(+1.38%)
Jun 19, 2018 35.87 36.08 35.31 36.00 26,778 -0.81(-2.21%)
Jun 18, 2018 36.39 36.90 35.95 36.81 130,202 +0.08(+0.21%)
Jun 15, 2018 37.74 36.46 36.73 66,552 -1.00(-2.65%)
Jun 14, 2018 38.12 38.12 37.67 37.74 13,184 -0.19(-0.51%)
Jun 13, 2018 38.12 38.17 37.68 37.93 39,347 -0.19(-0.51%)
Jun 12, 2018 38.19 38.34 37.88 38.12 64,234 +0.05(+0.12%)
Jun 11, 2018 38.18 38.39 38.05 38.08 19,843 +0.16(+0.41%)
Jun 08, 2018 38.01 38.06 37.74 37.92 8,539 +0.01(+0.02%)
Jun 07, 2018 38.74 38.77 37.43 37.91 29,982 -1.04(-2.67%)
Jun 06, 2018 38.98 38.52 38.95 117,877 +0.74(+1.93%)
Jun 05, 2018 38.20 38.39 38.05 38.22 183,435 +0.19(+0.49%)
Jun 04, 2018 37.97 38.26 37.86 38.03 19,579 +0.29(+0.78%)
Jun 01, 2018 37.53 37.87 37.50 37.74 55,242 +0.64(+1.71%)
May 31, 2018 37.68 37.87 37.01 37.10 142,642 -0.20(-0.54%)
May 30, 2018 36.84 37.46 36.81 37.30 22,142 +0.71(+1.95%)
May 29, 2018 37.13 37.29 36.51 36.59 39,802 -1.05(-2.78%)
May 25, 2018 37.63 37.63 37.63 0 -0.64(-1.66%)
May 24, 2018 38.39 38.46 37.95 38.27 40,802 -0.15(-0.38%)
May 23, 2018 38.40 38.79 38.11 38.42 103,776 -0.67(-1.73%)
May 22, 2018 39.13 39.56 39.08 39.09 18,818 +0.05(+0.12%)
May 21, 2018 39.50 39.69 39.02 39.05 29,827 -0.30(-0.77%)
May 18, 2018 39.45 39.79 39.21 39.35 15,958 -0.61(-1.51%)
May 17, 2018 39.88 40.27 39.75 39.95 44,371 -0.06(-0.15%)
May 16, 2018 39.36 40.15 39.36 40.02 105,282 +0.85(+2.18%)
May 15, 2018 38.73 39.21 38.51 39.16 245,293 +0.05(+0.12%)
May 14, 2018 39.26 39.35 39.06 39.12 27,918 +0.13(+0.34%)
May 11, 2018 39.10 39.56 38.91 38.98 98,658 +0.09(+0.22%)
May 10, 2018 38.41 39.03 38.41 38.90 527,144 +0.69(+1.81%)
May 09, 2018 38.08 38.28 38.08 38.21 17,897 +0.36(+0.94%)
May 08, 2018 37.95 37.96 37.67 37.85 33,981 -0.22(-0.57%)
May 07, 2018 38.15 38.35 38.04 38.07 19,832 -0.04(-0.10%)
May 04, 2018 37.49 38.36 37.49 38.11 25,651 +0.43(+1.15%)
May 03, 2018 37.33 37.85 37.11 37.67 33,241 +0.41(+1.10%)
May 02, 2018 37.46 37.70 37.25 37.26 37,813 +0.17(+0.46%)
May 01, 2018 37.43 37.43 36.38 37.09 41,265 -0.43(-1.16%)
Apr 30, 2018 38.08 38.08 37.46 37.53 64,925 -0.16(-0.43%)
Apr 27, 2018 38.39 38.39 37.59 37.69 33,053 -0.81(-2.10%)
Apr 26, 2018 37.98 38.59 37.98 38.50 73,291 +0.92(+2.46%)
Apr 25, 2018 37.39 37.92 37.08 37.57 20,255 -0.23(-0.60%)
Apr 24, 2018 37.92 38.43 37.32 37.80 45,164 +0.13(+0.35%)
Apr 23, 2018 37.88 37.98 37.46 37.67 42,668 -0.52(-1.36%)
Apr 20, 2018 38.39 38.44 38.03 38.19 30,369 -0.34(-0.89%)
Apr 19, 2018 38.50 38.64 38.07 38.53 60,833 +0.16(+0.42%)
Apr 18, 2018 37.76 38.75 37.76 38.36 101,355 +1.21(+3.26%)
Apr 17, 2018 36.74 37.29 36.73 37.15 90,197 +0.67(+1.85%)
Apr 16, 2018 36.56 36.56 36.22 36.48 55,360 +0.07(+0.19%)
Apr 13, 2018 36.70 36.93 36.35 36.41 42,103 -0.12(-0.32%)
Apr 12, 2018 36.24 36.70 36.22 36.53 45,606 +0.37(+1.03%)
Apr 11, 2018 36.06 36.39 36.00 36.15 75,712 -0.05(-0.13%)
Apr 10, 2018 35.41 36.37 35.40 36.20 67,781 +1.29(+3.69%)
Apr 09, 2018 34.98 35.40 34.79 34.91 109,386 -0.19(-0.55%)
Apr 06, 2018 35.64 35.94 34.86 35.11 240,367 -1.12(-3.10%)
Apr 05, 2018 35.65 36.31 35.65 36.23 49,862 +0.99(+2.82%)
Apr 04, 2018 34.49 35.26 34.31 35.24 46,456 -0.09(-0.26%)
Apr 03, 2018 35.26 35.61 35.18 35.33 80,274 +0.31(+0.89%)
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.