Skip to main content

Vaneck Steel ETF (NY: SLX )

65.57 +0.07 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.37 32.48 32.20 32.26 120,836 +0.18(+0.57%)
Aug 30, 2017 31.79 32.12 31.68 32.08 64,333 +0.32(+1.00%)
Aug 29, 2017 31.25 31.90 31.25 31.76 124,103 +0.11(+0.33%)
Aug 28, 2017 31.69 31.79 31.53 31.66 72,223 +0.06(+0.19%)
Aug 25, 2017 31.67 31.73 31.49 31.59 81,599 +0.13(+0.41%)
Aug 24, 2017 31.35 31.61 31.12 31.47 43,276 +0.02(+0.07%)
Aug 23, 2017 30.77 31.47 30.77 31.44 61,663 +0.60(+1.96%)
Aug 22, 2017 30.54 30.93 30.54 30.84 33,512 +0.60(+1.97%)
Aug 21, 2017 30.57 30.57 30.24 30.24 15,086 -0.14(-0.47%)
Aug 18, 2017 30.36 30.53 30.14 30.39 23,496 +0.33(+1.11%)
Aug 17, 2017 30.82 30.86 30.05 30.05 49,987 -0.83(-2.69%)
Aug 16, 2017 30.50 30.88 30.50 30.88 32,941 +0.63(+2.10%)
Aug 15, 2017 30.32 30.37 30.14 30.25 87,398 -0.16(-0.52%)
Aug 14, 2017 30.34 30.71 30.34 30.41 55,871 +0.14(+0.45%)
Aug 11, 2017 30.13 30.41 29.64 30.27 119,922 -0.52(-1.69%)
Aug 10, 2017 30.96 31.16 30.76 30.79 84,602 -0.40(-1.28%)
Aug 09, 2017 31.36 31.41 31.13 31.19 65,797 -0.29(-0.91%)
Aug 08, 2017 31.52 31.82 31.24 31.48 40,602 -0.17(-0.55%)
Aug 07, 2017 31.33 31.68 31.32 31.66 106,560 +0.80(+2.60%)
Aug 04, 2017 30.70 30.91 30.52 30.85 37,116 +0.45(+1.49%)
Aug 03, 2017 30.49 30.69 30.36 30.40 47,328 -0.17(-0.57%)
Aug 02, 2017 30.39 30.64 30.29 30.57 94,975 -0.12(-0.39%)
Aug 01, 2017 31.04 31.04 30.67 30.70 56,600 -0.42(-1.34%)
Jul 31, 2017 30.97 31.16 30.82 31.11 86,200 +0.45(+1.48%)
Jul 28, 2017 30.72 30.88 30.47 30.66 43,449 -0.31(-1.00%)
Jul 27, 2017 31.26 31.26 30.76 30.97 58,038 -0.18(-0.58%)
Jul 26, 2017 31.76 31.76 31.02 31.15 90,197 -0.46(-1.46%)
Jul 25, 2017 31.17 31.79 31.04 31.61 99,788 +0.87(+2.83%)
Jul 24, 2017 30.56 30.76 30.44 30.74 23,558 +0.18(+0.59%)
Jul 21, 2017 30.95 30.95 30.56 30.56 37,649 -0.46(-1.49%)
Jul 20, 2017 31.09 31.21 30.78 31.02 51,472 -0.30(-0.97%)
Jul 19, 2017 30.86 31.35 30.86 31.32 112,700 +0.51(+1.67%)
Jul 18, 2017 30.82 30.85 30.50 30.81 239,469 -0.12(-0.39%)
Jul 17, 2017 30.73 31.06 30.73 30.93 49,146 +0.33(+1.06%)
Jul 14, 2017 30.83 30.83 30.60 30.60 84,379 -0.01(-0.02%)
Jul 13, 2017 30.54 30.66 30.11 30.61 56,770 +0.20(+0.67%)
Jul 12, 2017 30.26 30.47 30.08 30.41 88,723 +0.30(+1.00%)
Jul 11, 2017 29.76 30.17 29.70 30.11 56,818 +0.41(+1.37%)
Jul 10, 2017 29.04 29.84 29.04 29.70 71,587 +0.51(+1.76%)
Jul 07, 2017 29.43 29.46 28.73 29.18 150,639 -0.15(-0.52%)
Jul 06, 2017 29.25 29.68 29.24 29.34 52,123 -0.09(-0.31%)
Jul 05, 2017 29.43 29.58 29.06 29.43 93,958 -0.12(-0.41%)
Jul 03, 2017 29.38 29.63 29.38 29.55 29,035 +0.45(+1.53%)
Jun 30, 2017 28.76 29.32 28.76 29.10 75,011 +0.32(+1.10%)
Jun 29, 2017 28.99 29.18 28.53 28.78 98,418 +0.00(+0.00%)
Jun 28, 2017 28.11 28.85 28.08 28.78 84,402 +1.06(+3.82%)
Jun 27, 2017 28.03 28.29 27.69 27.73 116,686 +0.11(+0.41%)
Jun 26, 2017 27.73 27.76 27.33 27.61 29,236 +0.09(+0.33%)
Jun 23, 2017 27.32 27.66 27.10 27.52 52,616 +0.44(+1.62%)
Jun 22, 2017 26.75 27.17 26.75 27.08 86,065 +0.42(+1.56%)
Jun 21, 2017 26.76 26.98 26.61 26.67 41,227 +0.08(+0.28%)
Jun 20, 2017 26.73 26.80 26.50 26.59 49,577 -0.53(-1.95%)
Jun 19, 2017 27.04 27.53 26.98 27.12 326,981 +0.27(+1.01%)
Jun 16, 2017 26.87 27.02 26.61 26.85 111,579 +0.03(+0.11%)
Jun 15, 2017 27.11 27.16 26.60 26.82 90,454 -0.70(-2.55%)
Jun 14, 2017 28.25 28.25 27.32 27.52 113,911 -0.60(-2.15%)
Jun 13, 2017 28.25 28.26 28.08 28.13 231,398 -0.04(-0.13%)
Jun 12, 2017 28.20 28.53 28.05 28.16 92,666 -0.06(-0.21%)
Jun 09, 2017 28.25 28.43 28.07 28.22 87,940 +0.07(+0.24%)
Jun 08, 2017 27.27 28.19 27.27 28.16 62,949 +0.79(+2.90%)
Jun 07, 2017 27.61 27.71 27.10 27.36 32,765 -0.11(-0.41%)
Jun 06, 2017 27.54 27.57 27.35 27.48 25,195 -0.11(-0.41%)
Jun 05, 2017 27.40 27.67 27.40 27.59 93,669 +0.10(+0.36%)
Jun 02, 2017 27.73 27.73 27.40 27.49 128,602 -0.21(-0.76%)
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.