Skip to main content

Vaneck Steel ETF (NY: SLX )

65.57 +0.07 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.43 39.43 38.16 38.17 213,744 -1.26(-3.21%)
Feb 27, 2018 40.06 40.06 39.40 39.43 62,288 -0.67(-1.66%)
Feb 26, 2018 40.15 40.26 39.56 40.10 171,873 +0.71(+1.79%)
Feb 23, 2018 39.56 39.56 38.87 39.40 52,276 +0.40(+1.03%)
Feb 22, 2018 38.99 39,155 +0.24(+0.62%)
Feb 21, 2018 39.29 39.60 38.75 38.75 61,057 -0.29(-0.76%)
Feb 20, 2018 39.30 39.84 38.83 39.05 109,750 -0.80(-2.01%)
Feb 16, 2018 39.84 39.84 39.84 0 +0.99(+2.54%)
Feb 15, 2018 38.97 39.14 38.57 38.86 77,522 +0.29(+0.76%)
Feb 14, 2018 36.87 38.60 36.84 38.57 301,224 +1.40(+3.76%)
Feb 13, 2018 36.75 37.23 36.64 37.17 41,838 +0.45(+1.23%)
Feb 12, 2018 36.19 36.95 36.19 36.72 80,464 +0.84(+2.33%)
Feb 09, 2018 35.59 36.15 34.45 35.88 207,768 +0.73(+2.07%)
Feb 08, 2018 36.44 36.54 35.11 35.15 39,251 -1.21(-3.33%)
Feb 07, 2018 36.78 36.89 36.33 36.36 67,178 -0.77(-2.07%)
Feb 06, 2018 35.60 37.31 34.90 37.13 196,985 +0.72(+1.98%)
Feb 05, 2018 36.66 37.43 35.80 36.41 134,843 -0.46(-1.24%)
Feb 02, 2018 38.08 38.08 36.85 36.87 127,933 -1.60(-4.15%)
Feb 01, 2018 38.45 38.81 38.16 38.46 42,342 +0.12(+0.32%)
Jan 31, 2018 39.25 39.29 38.12 38.34 129,208 -0.36(-0.94%)
Jan 30, 2018 39.17 39.24 38.53 38.70 72,187 -0.64(-1.62%)
Jan 29, 2018 39.57 39.83 39.29 39.34 53,677 -0.29(-0.74%)
Jan 26, 2018 39.32 39.74 39.19 39.64 55,989 +0.42(+1.07%)
Jan 25, 2018 39.80 39.80 39.03 39.22 86,419 -0.10(-0.26%)
Jan 24, 2018 39.37 39.51 39.17 39.32 84,201 +0.46(+1.18%)
Jan 23, 2018 39.09 39.09 38.36 38.86 203,357 -0.28(-0.71%)
Jan 22, 2018 39.16 39.16 38.84 39.14 130,855 +0.03(+0.08%)
Jan 19, 2018 38.96 39.26 38.84 39.11 79,341 +0.15(+0.38%)
Jan 18, 2018 39.36 39.37 38.91 38.96 59,376 -0.47(-1.18%)
Jan 17, 2018 39.01 39.48 38.88 39.43 125,511 +0.67(+1.74%)
Jan 16, 2018 39.50 39.54 38.63 38.75 127,052 -0.92(-2.31%)
Jan 12, 2018 39.67 39.67 39.67 0 +0.11(+0.27%)
Jan 11, 2018 38.72 39.57 38.70 39.56 138,151 +1.12(+2.91%)
Jan 10, 2018 38.16 38.49 38.09 38.44 95,785 +0.16(+0.41%)
Jan 09, 2018 38.67 38.77 38.21 38.29 250,250 -0.24(-0.62%)
Jan 08, 2018 38.19 38.57 38.06 38.53 212,443 +0.60(+1.57%)
Jan 05, 2018 37.94 38.01 37.64 37.93 972,589 +0.15(+0.39%)
Jan 04, 2018 37.62 38.03 37.62 37.78 71,398 +0.35(+0.93%)
Jan 03, 2018 37.20 37.56 36.94 37.43 100,057 +0.41(+1.11%)
Jan 02, 2018 35.77 37.02 35.77 37.02 120,562 +1.46(+4.10%)
Dec 29, 2017 35.56 35.56 35.56 0 -0.19(-0.52%)
Dec 28, 2017 35.45 35.75 35.41 35.75 92,594 +0.47(+1.34%)
Dec 27, 2017 35.38 35.56 35.23 35.28 55,850 -0.11(-0.31%)
Dec 26, 2017 35.05 35.43 34.95 35.39 44,264 +0.39(+1.11%)
Dec 22, 2017 35.05 35.05 34.88 35.00 41,721 -0.12(-0.35%)
Dec 21, 2017 34.78 35.16 34.78 35.12 105,687 +0.41(+1.18%)
Dec 20, 2017 34.36 34.84 34.36 34.71 227,444 +0.71(+2.07%)
Dec 19, 2017 33.97 34.12 33.91 34.01 25,268 +0.05(+0.16%)
Dec 18, 2017 33.43 33.98 33.43 33.95 70,341 +0.88(+2.65%)
Dec 15, 2017 33.05 33.25 32.97 33.08 65,562 +0.45(+1.37%)
Dec 14, 2017 33.02 33.25 32.63 32.63 21,820 -0.60(-1.82%)
Dec 13, 2017 33.05 33.25 32.88 33.24 63,002 +0.06(+0.18%)
Dec 12, 2017 32.98 33.26 32.78 33.17 31,751 +0.11(+0.34%)
Dec 11, 2017 33.04 33.12 33.04 33.06 127,360 +0.35(+1.06%)
Dec 08, 2017 32.37 32.80 32.37 32.71 32,103 +0.39(+1.22%)
Dec 07, 2017 32.00 32.32 32.00 32.32 7,764 +0.14(+0.45%)
Dec 06, 2017 32.00 32.40 32.00 32.18 33,457 +0.18(+0.57%)
Dec 05, 2017 32.30 32.37 31.98 32.00 32,292 -0.65(-1.99%)
Dec 04, 2017 32.30 32.90 32.30 32.65 99,028 +0.62(+1.94%)
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.