Steel Vaneck ETF (NY: SLX )

38.43 USD +1.21 (+3.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.86 32.18 31.75 31.98 10,700 -0.13(-0.40%)
Oct 29, 2020 31.22 32.20 31.00 32.11 5,905 +0.77(+2.46%)
Oct 28, 2020 31.97 31.97 31.33 31.34 47,776 -1.36(-4.16%)
Oct 27, 2020 32.86 32.93 32.70 32.70 6,524 -0.27(-0.82%)
Oct 26, 2020 33.59 33.59 32.81 32.97 14,914 -0.86(-2.54%)
Oct 23, 2020 33.64 34.00 33.57 33.83 37,200 +0.37(+1.11%)
Oct 22, 2020 33.02 33.48 32.95 33.46 19,930 +0.44(+1.33%)
Oct 21, 2020 32.83 33.46 32.83 33.02 9,547 +0.14(+0.43%)
Oct 20, 2020 32.95 33.30 32.88 32.88 8,994 +0.17(+0.52%)
Oct 19, 2020 33.00 33.55 32.71 32.71 14,092 -0.13(-0.40%)
Oct 16, 2020 32.80 33.02 32.65 32.84 23,100 +0.10(+0.31%)
Oct 15, 2020 32.09 32.76 32.09 32.74 18,704 +0.09(+0.28%)
Oct 14, 2020 32.40 32.76 32.40 32.65 8,812 +0.21(+0.65%)
Oct 13, 2020 32.50 32.52 32.15 32.44 11,159 -0.39(-1.19%)
Oct 12, 2020 32.97 32.97 32.70 32.83 16,606 -0.14(-0.42%)
Oct 09, 2020 33.46 33.61 32.71 32.97 17,400 -0.29(-0.87%)
Oct 08, 2020 33.00 33.28 32.90 33.26 16,670 +0.36(+1.09%)
Oct 07, 2020 32.49 32.97 32.48 32.90 25,635 +0.86(+2.68%)
Oct 06, 2020 32.64 32.83 31.95 32.04 16,356 -0.52(-1.60%)
Oct 05, 2020 31.75 32.62 31.75 32.56 167,964 +1.00(+3.17%)
Oct 02, 2020 30.71 31.69 30.71 31.56 15,600 +0.41(+1.32%)
Oct 01, 2020 31.01 31.27 30.88 31.15 25,937 +0.25(+0.81%)
Sep 30, 2020 30.85 31.31 30.73 30.90 39,591 +0.19(+0.62%)
Sep 29, 2020 31.14 31.22 30.67 30.71 28,306 -0.43(-1.38%)
Sep 28, 2020 31.12 31.48 31.12 31.14 22,539 +0.57(+1.86%)
Sep 25, 2020 30.11 30.58 30.02 30.57 21,000 +0.20(+0.66%)
Sep 24, 2020 30.15 30.81 29.87 30.37 26,838 +0.04(+0.13%)
Sep 23, 2020 30.68 31.00 30.30 30.33 16,907 -0.46(-1.49%)
Sep 22, 2020 30.74 31.00 30.54 30.79 12,983 -0.04(-0.13%)
Sep 21, 2020 31.99 31.99 30.46 30.83 28,745 -1.73(-5.31%)
Sep 18, 2020 32.81 33.32 32.52 32.56 40,100 -0.22(-0.67%)
Sep 17, 2020 31.75 32.87 31.60 32.78 48,327 +0.66(+2.05%)
Sep 16, 2020 32.20 32.34 31.79 32.12 23,504 +0.13(+0.41%)
Sep 15, 2020 31.75 32.14 31.65 31.99 31,269 +0.43(+1.36%)
Sep 14, 2020 31.29 31.59 31.16 31.56 13,772 +0.52(+1.68%)
Sep 11, 2020 31.00 31.41 30.86 31.04 15,300 +0.58(+1.90%)
Sep 10, 2020 31.10 31.10 30.46 30.46 7,356 -0.50(-1.61%)
Sep 09, 2020 30.77 31.14 30.77 30.96 12,665 +0.56(+1.84%)
Sep 08, 2020 30.79 30.83 30.25 30.40 16,527 -0.93(-2.97%)
Sep 04, 2020 31.23 31.52 30.82 31.33 16,700 +0.39(+1.26%)
Sep 03, 2020 31.55 31.68 30.73 30.94 30,704 -0.70(-2.21%)
Sep 02, 2020 31.64 31.64 31.22 31.64 13,447 +0.15(+0.48%)
Sep 01, 2020 30.81 31.49 30.74 31.49 4,044 +0.75(+2.44%)
Aug 31, 2020 31.17 31.17 30.74 30.74 29,669 -0.51(-1.63%)
Aug 28, 2020 30.78 31.26 30.78 31.25 39,700 +0.69(+2.26%)
Aug 27, 2020 30.93 30.93 30.26 30.56 52,418 -0.14(-0.46%)
Aug 26, 2020 30.73 31.00 30.52 30.70 12,598 -0.10(-0.34%)
Aug 25, 2020 30.90 30.90 30.43 30.80 4,626 -0.09(-0.28%)
Aug 24, 2020 30.64 30.89 30.64 30.89 7,883 +0.56(+1.85%)
Aug 21, 2020 30.48 30.67 30.20 30.33 14,400 -0.70(-2.26%)
Aug 20, 2020 30.55 31.03 30.34 31.03 16,941 -0.01(-0.03%)
Aug 19, 2020 31.54 31.58 31.01 31.04 6,556 -0.29(-0.93%)
Aug 18, 2020 31.44 31.58 31.31 31.33 10,248 +0.25(+0.80%)
Aug 17, 2020 31.23 31.45 30.98 31.08 7,816 +0.13(+0.42%)
Aug 14, 2020 30.83 31.00 30.69 30.95 6,700 +0.18(+0.58%)
Aug 13, 2020 31.08 31.08 30.72 30.77 7,352 -0.27(-0.87%)
Aug 12, 2020 31.32 31.32 30.87 31.04 14,921 +0.06(+0.19%)
Aug 11, 2020 31.59 31.59 30.90 30.98 41,992 -0.02(-0.06%)
Aug 10, 2020 30.11 31.00 30.11 31.00 48,200 +1.10(+3.68%)
Aug 07, 2020 29.77 29.91 29.47 29.90 14,100 -0.25(-0.83%)
Aug 06, 2020 30.17 30.32 30.14 30.15 49,171 -0.17(-0.56%)
Aug 05, 2020 29.99 30.61 29.99 30.32 44,116 +0.95(+3.23%)
Aug 04, 2020 29.00 29.38 29.00 29.37 12,039 +0.19(+0.65%)
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