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 (%)
May 29, 2020 25.98 26.05 25.53 26.05 11,100 +0.26(+1.01%)
May 28, 2020 26.23 26.35 25.73 25.79 56,898 -0.44(-1.68%)
May 27, 2020 25.35 26.23 25.35 26.23 73,750 +1.23(+4.92%)
May 26, 2020 24.86 25.15 24.86 25.00 32,007 +0.90(+3.73%)
May 22, 2020 24.25 24.25 23.79 24.10 8,200 -0.15(-0.62%)
May 21, 2020 24.54 24.60 24.20 24.25 10,146 -0.18(-0.74%)
May 20, 2020 24.44 24.80 24.41 24.43 10,311 +0.43(+1.79%)
May 19, 2020 24.28 24.50 23.97 24.00 15,922 -0.24(-0.99%)
May 18, 2020 23.53 24.26 23.49 24.24 15,177 +1.77(+7.88%)
May 15, 2020 22.45 22.70 22.42 22.47 12,200 +0.19(+0.85%)
May 14, 2020 21.43 22.31 21.09 22.28 10,676 +0.32(+1.46%)
May 13, 2020 22.71 22.71 21.68 21.96 14,384 -0.74(-3.26%)
May 12, 2020 23.68 23.68 22.70 22.70 17,980 -0.53(-2.28%)
May 11, 2020 23.72 23.72 23.23 23.23 18,315 -1.17(-4.80%)
May 08, 2020 23.88 24.40 23.81 24.40 49,300 +1.02(+4.36%)
May 07, 2020 23.30 23.61 23.29 23.38 9,839 +0.64(+2.81%)
May 06, 2020 23.13 23.16 22.74 22.74 12,681 -0.26(-1.13%)
May 05, 2020 23.53 23.89 23.00 23.00 8,184 -0.23(-0.99%)
May 04, 2020 22.75 23.23 22.52 23.23 12,161 +0.24(+1.04%)
May 01, 2020 23.22 23.39 22.84 22.99 13,500 -0.79(-3.32%)
Apr 30, 2020 24.62 24.62 23.78 23.78 20,676 -1.43(-5.67%)
Apr 29, 2020 23.88 25.35 23.88 25.21 144,896 +1.83(+7.83%)
Apr 28, 2020 23.57 23.65 22.97 23.38 10,705 +0.41(+1.78%)
Apr 27, 2020 22.48 23.06 22.19 22.97 10,116 +0.89(+4.03%)
Apr 24, 2020 22.52 22.64 21.86 22.08 10,400 -0.33(-1.47%)
Apr 23, 2020 22.29 23.04 22.29 22.41 8,616 +0.33(+1.49%)
Apr 22, 2020 22.00 22.18 21.95 22.08 20,355 +0.43(+1.99%)
Apr 21, 2020 21.64 21.71 21.28 21.65 18,308 -0.43(-1.95%)
Apr 20, 2020 22.42 22.64 22.01 22.08 10,590 -0.85(-3.71%)
Apr 17, 2020 22.83 23.05 22.72 22.93 20,500 +0.88(+3.99%)
Apr 16, 2020 22.09 22.09 21.67 22.05 6,726 -0.03(-0.16%)
Apr 15, 2020 22.44 22.44 21.78 22.08 8,177 -1.27(-5.42%)
Apr 14, 2020 23.81 24.05 23.31 23.35 8,247 +0.06(+0.26%)
Apr 13, 2020 23.56 23.56 22.90 23.29 22,603 -0.13(-0.56%)
Apr 09, 2020 23.62 23.99 23.41 23.42 9,900 +0.37(+1.61%)
Apr 08, 2020 22.43 23.17 22.43 23.05 30,958 +0.79(+3.55%)
Apr 07, 2020 23.06 23.20 22.26 22.26 8,554 +0.28(+1.27%)
Apr 06, 2020 21.58 21.99 21.58 21.98 28,081 +1.42(+6.91%)
Apr 03, 2020 21.04 21.20 20.41 20.56 8,000 -0.80(-3.74%)
Apr 02, 2020 21.32 21.76 20.90 21.36 26,912 +0.35(+1.66%)
Apr 01, 2020 21.20 21.64 20.92 21.01 17,808 -0.87(-3.98%)
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%)
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