Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.40 26.40 26.04 26.04 35,029 -0.43(-1.63%)
Aug 28, 2020 26.07 26.48 26.07 26.47 46,872 +0.58(+2.26%)
Aug 27, 2020 26.20 26.20 25.63 25.88 61,888 -0.12(-0.46%)
Aug 26, 2020 26.03 26.26 25.85 26.00 14,874 -0.09(-0.34%)
Aug 25, 2020 26.17 26.17 25.77 26.09 5,461 -0.07(-0.28%)
Aug 24, 2020 25.95 26.16 25.95 26.16 9,307 +0.47(+1.85%)
Aug 21, 2020 25.82 25.98 25.58 25.69 17,001 -0.59(-2.26%)
Aug 20, 2020 25.88 26.28 25.70 26.28 20,001 -0.01(-0.03%)
Aug 19, 2020 26.71 26.75 26.26 26.29 7,740 -0.25(-0.93%)
Aug 18, 2020 26.63 26.75 26.52 26.54 12,099 +0.21(+0.80%)
Aug 17, 2020 26.45 26.64 26.24 26.32 9,228 +0.11(+0.42%)
Aug 14, 2020 26.11 26.26 25.99 26.21 7,910 +0.15(+0.59%)
Aug 13, 2020 26.32 26.32 26.02 26.06 8,680 -0.23(-0.87%)
Aug 12, 2020 26.53 26.53 26.15 26.29 17,616 +0.05(+0.19%)
Aug 11, 2020 26.76 26.76 26.17 26.24 49,578 -0.02(-0.06%)
Aug 10, 2020 25.50 26.26 25.50 26.26 56,908 +0.93(+3.68%)
Aug 07, 2020 25.21 25.33 24.96 25.32 16,647 -0.21(-0.83%)
Aug 06, 2020 25.55 25.68 25.53 25.54 58,054 -0.14(-0.56%)
Aug 05, 2020 25.40 25.92 25.40 25.68 52,086 +0.80(+3.23%)
Aug 04, 2020 24.56 24.88 24.56 24.88 14,214 +0.16(+0.65%)
Aug 03, 2020 24.40 24.76 24.40 24.71 48,351 +0.52(+2.13%)
Jul 31, 2020 24.58 24.58 24.09 24.20 33,176 -0.47(-1.92%)
Jul 30, 2020 24.89 24.89 24.39 24.67 12,833 -0.47(-1.85%)
Jul 29, 2020 24.87 25.19 24.83 25.14 67,896 +0.58(+2.38%)
Jul 28, 2020 24.91 24.91 24.55 24.55 31,937 -0.55(-2.19%)
Jul 27, 2020 24.75 25.10 24.73 25.10 54,315 +0.61(+2.49%)
Jul 24, 2020 24.34 24.54 24.18 24.49 7,556 -0.01(-0.03%)
Jul 23, 2020 24.79 24.87 24.49 24.50 17,518 -0.21(-0.86%)
Jul 22, 2020 24.49 24.72 24.49 24.71 5,497 +0.23(+0.93%)
Jul 21, 2020 24.38 24.62 24.38 24.49 15,361 +0.33(+1.37%)
Jul 20, 2020 24.14 24.26 24.07 24.16 9,255 -0.06(-0.24%)
Jul 17, 2020 24.53 24.53 24.22 24.22 13,341 -0.11(-0.45%)
Jul 16, 2020 24.51 24.55 24.32 24.33 6,569 -0.30(-1.20%)
Jul 15, 2020 24.73 24.73 24.27 24.62 41,417 +0.24(+0.97%)
Jul 14, 2020 23.57 24.38 23.43 24.38 10,809 +0.79(+3.34%)
Jul 13, 2020 24.20 24.27 23.60 23.60 22,012 -0.10(-0.43%)
Jul 10, 2020 22.95 23.70 22.95 23.70 8,855 +0.79(+3.44%)
Jul 09, 2020 23.37 23.49 22.80 22.91 5,729 -0.42(-1.81%)
Jul 08, 2020 23.44 23.60 23.22 23.33 5,076 +0.14(+0.58%)
Jul 07, 2020 23.42 23.59 23.20 23.20 7,771 -0.54(-2.28%)
Jul 06, 2020 23.76 23.98 23.51 23.74 14,695 +0.43(+1.85%)
Jul 02, 2020 23.50 23.80 23.28 23.31 16,765 +0.35(+1.51%)
Jul 01, 2020 23.34 23.38 22.86 22.96 7,681 -0.39(-1.67%)
Jun 30, 2020 23.02 23.41 22.92 23.35 12,332 +0.19(+0.84%)
Jun 29, 2020 22.83 23.33 22.83 23.16 19,405 +0.50(+2.21%)
Jun 26, 2020 23.39 23.39 22.66 22.66 23,141 -0.89(-3.78%)
Jun 25, 2020 23.05 23.55 22.96 23.55 14,908 +0.50(+2.17%)
Jun 24, 2020 23.73 23.73 22.91 23.05 13,387 -0.86(-3.61%)
Jun 23, 2020 24.02 24.24 23.89 23.91 15,935 +0.33(+1.40%)
Jun 22, 2020 23.48 23.70 23.41 23.58 20,584 +0.14(+0.58%)
Jun 19, 2020 24.05 24.05 23.39 23.44 15,230 -0.36(-1.49%)
Jun 18, 2020 23.72 23.91 23.47 23.80 15,209 -0.19(-0.81%)
Jun 17, 2020 24.34 24.34 23.99 23.99 10,688 -0.48(-1.97%)
Jun 16, 2020 24.48 24.76 23.96 24.48 34,778 +0.89(+3.77%)
Jun 15, 2020 22.74 23.75 22.59 23.59 28,732 +0.03(+0.11%)
Jun 12, 2020 23.54 23.83 23.12 23.56 27,509 +1.04(+4.63%)
Jun 11, 2020 23.75 23.80 22.52 22.52 26,147 -2.42(-9.71%)
Jun 10, 2020 25.60 25.60 24.86 24.94 13,946 -0.61(-2.38%)
Jun 09, 2020 25.55 25.63 25.16 25.55 13,522 -0.61(-2.34%)
Jun 08, 2020 25.87 26.16 25.52 26.16 29,010 +0.88(+3.48%)
Jun 05, 2020 25.32 25.91 25.18 25.28 27,863 +0.72(+2.93%)
Jun 04, 2020 24.11 24.56 23.85 24.56 29,664 +0.49(+2.04%)
Jun 03, 2020 23.55 24.16 23.55 24.07 35,111 +0.92(+3.99%)
Jun 02, 2020 22.92 23.21 22.92 23.15 102,996 +0.71(+3.17%)
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.