Steel Vaneck ETF (NY: SLX )

41.50 USD +1.78 (+4.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.04 33.25 32.83 33.24 31,856 +0.37(+1.13%)
Oct 28, 2016 32.94 33.28 32.76 32.87 31,422 +0.04(+0.12%)
Oct 27, 2016 33.35 33.35 32.80 32.83 29,649 -0.55(-1.65%)
Oct 26, 2016 33.24 33.50 33.01 33.38 45,991 +0.01(+0.03%)
Oct 25, 2016 33.36 33.84 33.31 33.37 208,774 +0.29(+0.88%)
Oct 24, 2016 33.23 33.40 32.92 33.08 74,441 +0.40(+1.22%)
Oct 21, 2016 32.26 32.97 32.12 32.68 92,446 +0.19(+0.58%)
Oct 20, 2016 31.81 32.60 31.67 32.49 260,321 +0.40(+1.25%)
Oct 19, 2016 31.72 32.24 31.61 32.09 72,015 +0.51(+1.61%)
Oct 18, 2016 31.72 31.72 31.33 31.58 40,396 +0.66(+2.13%)
Oct 17, 2016 30.86 31.22 30.65 30.92 226,443 +0.23(+0.75%)
Oct 14, 2016 30.94 31.04 30.58 30.69 243,985 +0.25(+0.82%)
Oct 13, 2016 30.48 30.61 30.10 30.44 16,943 -0.94(-3.00%)
Oct 12, 2016 31.44 31.52 31.32 31.38 10,075 +0.21(+0.67%)
Oct 11, 2016 31.55 31.57 31.03 31.17 98,995 -0.61(-1.92%)
Oct 10, 2016 31.45 31.88 31.45 31.78 14,951 +0.68(+2.19%)
Oct 07, 2016 31.55 31.55 30.73 31.10 21,542 +0.06(+0.19%)
Oct 06, 2016 30.86 31.18 30.86 31.04 27,014 +0.03(+0.10%)
Oct 05, 2016 30.84 31.12 30.63 31.01 18,122 +0.62(+2.04%)
Oct 04, 2016 31.34 31.34 30.38 30.39 14,870 -0.73(-2.33%)
Oct 03, 2016 31.05 31.14 30.87 31.12 7,340 +0.07(+0.21%)
Sep 30, 2016 31.06 31.18 30.91 31.05 33,120 +0.22(+0.71%)
Sep 29, 2016 31.40 31.69 30.70 30.83 30,569 -0.65(-2.06%)
Sep 28, 2016 30.62 31.48 30.45 31.48 13,140 +1.33(+4.41%)
Sep 27, 2016 29.89 30.20 29.72 30.15 21,764 +0.03(+0.10%)
Sep 26, 2016 30.05 30.32 30.05 30.12 12,156 -0.13(-0.43%)
Sep 23, 2016 30.08 30.55 30.08 30.25 20,583 +0.04(+0.13%)
Sep 22, 2016 30.61 30.75 30.14 30.21 25,296 +0.26(+0.87%)
Sep 21, 2016 29.19 29.99 29.19 29.95 72,758 +1.31(+4.57%)
Sep 20, 2016 28.78 28.86 28.52 28.64 77,892 -0.04(-0.14%)
Sep 19, 2016 28.73 28.97 28.64 28.68 11,517 +0.62(+2.21%)
Sep 16, 2016 27.98 28.12 27.85 28.06 5,699 -0.34(-1.20%)
Sep 15, 2016 28.14 28.60 28.06 28.40 22,774 +0.33(+1.18%)
Sep 14, 2016 27.99 28.30 27.85 28.07 114,019 +0.08(+0.29%)
Sep 13, 2016 29.04 29.04 27.69 27.99 107,610 -1.64(-5.53%)
Sep 12, 2016 29.01 29.74 28.55 29.63 37,715 +0.48(+1.65%)
Sep 09, 2016 30.05 30.35 29.13 29.15 49,047 -1.57(-5.11%)
Sep 08, 2016 31.07 31.07 30.61 30.72 14,401 -0.24(-0.78%)
Sep 07, 2016 31.03 31.03 30.77 30.96 66,848 -0.11(-0.35%)
Sep 06, 2016 30.62 31.09 30.37 31.07 37,255 +0.61(+2.00%)
Sep 02, 2016 30.61 30.46 30.46 30.46 16,900 +0.51(+1.70%)
Sep 01, 2016 29.91 30.03 29.47 29.95 33,575 +0.18(+0.60%)
Aug 31, 2016 29.96 30.03 29.55 29.77 68,302 -0.37(-1.23%)
Aug 30, 2016 30.81 30.83 30.00 30.14 52,050 -0.71(-2.30%)
Aug 29, 2016 30.20 30.89 30.20 30.85 43,160 +0.68(+2.25%)
Aug 26, 2016 30.86 31.27 29.97 30.17 49,924 -0.34(-1.11%)
Aug 25, 2016 30.52 30.77 30.44 30.51 32,104 +0.14(+0.46%)
Aug 24, 2016 31.17 31.17 30.35 30.37 40,295 -0.90(-2.88%)
Aug 23, 2016 31.61 31.81 31.25 31.27 28,274 +0.11(+0.36%)
Aug 22, 2016 31.24 31.27 30.99 31.16 38,285 -0.33(-1.05%)
Aug 19, 2016 31.70 31.85 31.38 31.49 13,575 -0.64(-1.99%)
Aug 18, 2016 32.11 32.37 31.80 32.13 29,161 +0.40(+1.26%)
Aug 17, 2016 31.71 31.87 31.27 31.73 18,316 -0.19(-0.60%)
Aug 16, 2016 32.41 32.43 31.89 31.92 22,110 +0.03(+0.09%)
Aug 15, 2016 31.30 31.92 31.24 31.89 41,644 +0.94(+3.04%)
Aug 12, 2016 31.70 31.71 30.87 30.95 35,444 -0.92(-2.89%)
Aug 11, 2016 31.67 31.89 31.27 31.87 21,061 +0.27(+0.85%)
Aug 10, 2016 32.27 32.32 31.56 31.60 14,678 -0.45(-1.40%)
Aug 09, 2016 32.37 32.51 32.01 32.05 44,108 -0.27(-0.84%)
Aug 08, 2016 32.58 32.82 32.23 32.32 44,694 -0.20(-0.62%)
Aug 05, 2016 32.30 32.55 32.08 32.52 34,453 +0.58(+1.82%)
Aug 04, 2016 31.79 32.17 31.50 31.94 50,201 +0.11(+0.35%)
Aug 03, 2016 30.96 31.88 30.41 31.83 26,698 +0.81(+2.61%)
Aug 02, 2016 31.66 31.69 30.77 31.02 54,180 -0.56(-1.77%)
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