Steel Vaneck ETF (NY: SLX )

33.83 USD +0.37 (+1.11%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.16 34.16 33.41 33.51 10,900 -1.07(-3.09%)
Jan 30, 2020 34.09 34.59 33.82 34.58 12,960 +0.09(+0.26%)
Jan 29, 2020 34.72 34.83 34.49 34.49 14,407 -0.18(-0.52%)
Jan 28, 2020 34.95 35.01 34.60 34.67 7,095 +0.15(+0.43%)
Jan 27, 2020 34.78 34.80 34.50 34.52 16,785 -1.58(-4.38%)
Jan 24, 2020 36.85 36.85 35.87 36.10 11,700 -0.75(-2.04%)
Jan 23, 2020 36.74 36.88 36.25 36.85 17,502 -0.25(-0.67%)
Jan 22, 2020 36.88 37.21 36.88 37.10 7,359 +0.44(+1.20%)
Jan 21, 2020 37.33 37.33 36.65 36.66 13,624 -1.01(-2.68%)
Jan 17, 2020 37.73 37.73 37.44 37.67 6,500 +0.37(+0.99%)
Jan 16, 2020 37.43 37.57 37.22 37.30 7,637 -0.06(-0.16%)
Jan 15, 2020 37.78 37.78 37.22 37.36 7,757 -0.47(-1.24%)
Jan 14, 2020 37.82 38.01 37.64 37.83 102,657 +0.18(+0.48%)
Jan 13, 2020 37.21 37.67 37.21 37.65 4,032 +0.67(+1.80%)
Jan 10, 2020 37.38 37.48 36.98 36.98 15,800 -0.27(-0.72%)
Jan 09, 2020 37.50 37.50 37.11 37.25 8,623 -0.25(-0.66%)
Jan 08, 2020 37.36 37.74 37.30 37.50 12,378 +0.12(+0.32%)
Jan 07, 2020 37.22 37.56 37.22 37.38 5,824 +0.26(+0.70%)
Jan 06, 2020 37.25 37.43 37.01 37.12 5,333 -0.36(-0.95%)
Jan 03, 2020 37.48 37.64 37.47 37.48 8,700 -0.53(-1.40%)
Jan 02, 2020 38.18 38.24 37.87 38.01 9,278 +0.30(+0.80%)
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%)
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