Steel Vaneck ETF (NY: SLX )

40.57 USD +2.14 (+5.57%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.73 22.45 21.53 21.88 29,578 +0.62(+2.92%)
Mar 30, 2020 21.19 21.33 20.68 21.26 26,210 +0.39(+1.87%)
Mar 27, 2020 21.00 21.37 20.85 20.87 10,300 -1.10(-5.01%)
Mar 26, 2020 21.23 22.15 21.16 21.97 46,266 +1.05(+5.02%)
Mar 25, 2020 20.71 21.65 19.98 20.92 221,043 +0.68(+3.36%)
Mar 24, 2020 19.78 20.24 19.53 20.24 16,369 +2.20(+12.20%)
Mar 23, 2020 18.80 18.80 17.83 18.04 31,022 -0.72(-3.85%)
Mar 20, 2020 19.82 20.06 18.68 18.76 18,800 -0.42(-2.18%)
Mar 19, 2020 18.00 19.38 17.61 19.18 16,031 +0.74(+4.01%)
Mar 18, 2020 19.40 19.82 18.00 18.44 13,459 -2.58(-12.27%)
Mar 17, 2020 20.60 21.39 20.02 21.02 5,897 +0.82(+4.06%)
Mar 16, 2020 20.09 21.28 20.00 20.20 8,982 -3.02(-13.01%)
Mar 13, 2020 22.65 23.26 21.22 23.22 22,500 +2.61(+12.66%)
Mar 12, 2020 21.75 21.91 20.25 20.61 56,609 -2.93(-12.45%)
Mar 11, 2020 24.74 24.84 23.02 23.54 30,116 -2.04(-7.97%)
Mar 10, 2020 25.40 25.68 24.17 25.58 15,217 +1.72(+7.21%)
Mar 09, 2020 26.00 26.00 23.85 23.86 75,594 -4.04(-14.48%)
Mar 06, 2020 28.16 28.64 27.60 27.90 18,700 -1.19(-4.09%)
Mar 05, 2020 29.80 29.80 28.70 29.09 8,183 -1.52(-4.97%)
Mar 04, 2020 30.36 30.63 30.05 30.61 4,608 +0.90(+3.03%)
Mar 03, 2020 30.48 31.07 29.46 29.71 8,933 -0.44(-1.46%)
Mar 02, 2020 29.44 30.15 29.13 30.15 13,696 +0.83(+2.83%)
Feb 28, 2020 28.71 29.51 28.47 29.32 42,100 -0.40(-1.35%)
Feb 27, 2020 29.99 30.72 29.52 29.72 23,581 -1.19(-3.85%)
Feb 26, 2020 31.37 31.74 30.85 30.91 30,082 -0.36(-1.14%)
Feb 25, 2020 32.41 32.41 31.05 31.27 34,092 -0.96(-2.98%)
Feb 24, 2020 32.17 32.28 32.03 32.23 14,377 -1.60(-4.73%)
Feb 21, 2020 33.75 33.83 33.42 33.83 2,400 -0.25(-0.73%)
Feb 20, 2020 34.34 34.44 33.97 34.08 6,840 -0.45(-1.31%)
Feb 19, 2020 34.46 34.65 34.41 34.53 6,238 +0.26(+0.76%)
Feb 18, 2020 34.31 34.51 34.17 34.27 7,300 -0.15(-0.42%)
Feb 14, 2020 34.80 34.80 34.35 34.42 9,500 -0.41(-1.19%)
Feb 13, 2020 34.88 34.98 34.74 34.83 7,220 -0.36(-1.02%)
Feb 12, 2020 35.53 35.63 35.15 35.19 6,304 +0.27(+0.76%)
Feb 11, 2020 34.81 35.23 34.81 34.92 4,361 +0.58(+1.70%)
Feb 10, 2020 34.46 34.56 34.32 34.34 3,928 -0.26(-0.75%)
Feb 07, 2020 35.03 35.03 34.58 34.60 9,200 -0.82(-2.30%)
Feb 06, 2020 35.90 35.90 35.35 35.42 5,861 -0.02(-0.07%)
Feb 05, 2020 35.38 35.45 35.21 35.44 5,510 +0.59(+1.69%)
Feb 04, 2020 34.69 34.93 34.61 34.85 4,155 +1.11(+3.29%)
Feb 03, 2020 33.53 33.83 33.53 33.74 6,116 +0.23(+0.69%)
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%)
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