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 (%)
Jan 31, 2020 28.93 28.93 28.30 28.38 12,869 -0.91(-3.09%)
Jan 30, 2020 28.87 29.30 28.64 29.29 15,301 +0.08(+0.26%)
Jan 29, 2020 29.41 29.50 29.21 29.21 17,009 -0.15(-0.52%)
Jan 28, 2020 29.60 29.65 29.31 29.36 8,376 +0.13(+0.43%)
Jan 27, 2020 29.46 29.47 29.22 29.24 19,817 -1.34(-4.38%)
Jan 24, 2020 31.21 31.21 30.38 30.58 13,813 -0.64(-2.04%)
Jan 23, 2020 31.12 31.24 30.70 31.21 20,664 -0.21(-0.67%)
Jan 22, 2020 31.24 31.52 31.24 31.42 8,688 +0.37(+1.20%)
Jan 21, 2020 31.62 31.62 31.04 31.05 16,085 -0.85(-2.68%)
Jan 17, 2020 31.96 31.96 31.71 31.90 7,674 +0.31(+0.99%)
Jan 16, 2020 31.70 31.82 31.52 31.59 9,016 -0.05(-0.16%)
Jan 15, 2020 32.00 32.00 31.52 31.64 9,158 -0.40(-1.24%)
Jan 14, 2020 32.03 32.19 31.88 32.04 121,203 +0.15(+0.48%)
Jan 13, 2020 31.52 31.91 31.52 31.89 4,760 +0.57(+1.80%)
Jan 10, 2020 31.66 31.74 31.32 31.32 18,654 -0.23(-0.72%)
Jan 09, 2020 31.76 31.76 31.43 31.55 10,180 -0.21(-0.66%)
Jan 08, 2020 31.64 31.96 31.59 31.76 14,614 +0.10(+0.32%)
Jan 07, 2020 31.52 31.81 31.52 31.66 6,876 +0.22(+0.70%)
Jan 06, 2020 31.55 31.70 31.35 31.44 6,296 -0.30(-0.95%)
Jan 03, 2020 31.74 31.88 31.74 31.74 10,271 -0.45(-1.40%)
Jan 02, 2020 32.34 32.38 32.08 32.19 10,954 +0.25(+0.80%)
Dec 31, 2019 31.99 32.05 31.90 31.94 44,393 +0.02(+0.05%)
Dec 30, 2019 32.24 32.24 31.92 31.92 17,606 -0.01(-0.02%)
Dec 27, 2019 32.21 32.21 31.90 31.93 20,346 -0.26(-0.81%)
Dec 26, 2019 32.15 32.23 32.05 32.19 8,258 +0.13(+0.41%)
Dec 24, 2019 32.01 32.22 32.00 32.06 14,786 +0.09(+0.28%)
Dec 23, 2019 31.86 31.97 31.80 31.97 16,712 +0.20(+0.64%)
Dec 20, 2019 31.94 32.02 31.69 31.77 23,420 -0.12(-0.39%)
Dec 19, 2019 32.04 32.10 31.89 31.89 15,921 -0.09(-0.28%)
Dec 18, 2019 32.04 32.04 31.85 31.98 32,698 -0.02(-0.05%)
Dec 17, 2019 31.75 32.05 31.75 32.00 44,275 +0.29(+0.91%)
Dec 16, 2019 32.18 32.18 31.71 31.71 254,970 -0.15(-0.47%)
Dec 13, 2019 32.20 32.42 31.70 31.86 55,700 -0.29(-0.90%)
Dec 12, 2019 31.48 32.20 31.45 32.15 15,492 +0.63(+2.00%)
Dec 11, 2019 31.45 31.63 31.45 31.52 20,155 +0.23(+0.72%)
Dec 10, 2019 31.28 31.50 31.26 31.29 13,024 -0.03(-0.11%)
Dec 09, 2019 31.32 31.64 31.32 31.32 125,841 +0.07(+0.21%)
Dec 06, 2019 31.17 31.36 31.15 31.26 17,960 +0.67(+2.20%)
Dec 05, 2019 30.37 30.62 30.37 30.58 7,272 +0.08(+0.25%)
Dec 04, 2019 30.45 30.72 30.45 30.51 11,625 +0.47(+1.56%)
Dec 03, 2019 29.99 30.06 29.75 30.04 9,924 -0.54(-1.78%)
Dec 02, 2019 30.43 30.61 30.43 30.58 13,644 +0.32(+1.04%)
Nov 29, 2019 30.51 30.51 30.24 30.26 2,912 -0.40(-1.30%)
Nov 27, 2019 30.53 30.66 30.32 30.66 3,397 +0.08(+0.27%)
Nov 26, 2019 30.56 30.59 30.39 30.58 14,967 +0.11(+0.35%)
Nov 25, 2019 30.13 30.58 30.05 30.47 19,361 +0.52(+1.73%)
Nov 22, 2019 29.67 30.05 29.67 29.95 11,771 +0.62(+2.11%)
Nov 21, 2019 29.05 29.38 28.99 29.33 3,925 +0.32(+1.10%)
Nov 20, 2019 29.06 29.40 28.90 29.01 10,313 -0.29(-0.98%)
Nov 19, 2019 29.61 29.61 29.15 29.30 8,231 +0.01(+0.03%)
Nov 18, 2019 29.20 29.32 29.07 29.30 6,204 -0.05(-0.17%)
Nov 15, 2019 29.39 29.48 29.27 29.34 46,477 +0.40(+1.37%)
Nov 14, 2019 28.98 29.17 28.89 28.95 27,096 -0.12(-0.40%)
Nov 13, 2019 29.32 29.35 29.05 29.06 14,422 -0.63(-2.14%)
Nov 12, 2019 29.77 29.97 29.65 29.70 4,263 -0.15(-0.50%)
Nov 11, 2019 29.73 29.89 29.73 29.85 6,885 -0.23(-0.77%)
Nov 08, 2019 29.97 30.15 29.97 30.08 42,473 -0.27(-0.90%)
Nov 07, 2019 30.31 30.52 30.28 30.35 10,712 +0.53(+1.77%)
Nov 06, 2019 30.08 30.08 29.69 29.82 12,722 -0.40(-1.31%)
Nov 05, 2019 30.29 30.51 30.22 30.22 11,587 +0.08(+0.27%)
Nov 04, 2019 30.16 30.17 30.03 30.14 10,834 +0.50(+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.