Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 34.20 34.20 34.20 0 +0.19(+0.57%)
Aug 30, 2018 34.72 34.72 33.90 34.00 18,897 -1.00(-2.86%)
Aug 29, 2018 34.82 35.11 34.64 35.01 66,328 +0.11(+0.31%)
Aug 28, 2018 35.18 35.29 34.80 34.90 17,992 -0.08(-0.22%)
Aug 27, 2018 34.59 35.10 34.51 34.97 13,818 +0.57(+1.65%)
Aug 24, 2018 34.25 34.49 34.19 34.41 41,642 +0.82(+2.45%)
Aug 23, 2018 34.07 34.09 33.59 33.59 188,463 -0.85(-2.48%)
Aug 22, 2018 34.24 34.49 34.24 34.44 19,814 +0.32(+0.93%)
Aug 21, 2018 34.15 34.49 34.12 34.12 108,421 -0.09(-0.25%)
Aug 20, 2018 33.98 34.27 33.98 34.21 60,404 +0.47(+1.40%)
Aug 17, 2018 33.12 33.80 33.12 33.73 39,063 +0.43(+1.30%)
Aug 16, 2018 33.46 33.62 33.29 33.30 55,743 +0.18(+0.54%)
Aug 15, 2018 33.75 33.75 32.86 33.12 119,807 -1.27(-3.70%)
Aug 14, 2018 34.50 34.59 34.27 34.39 15,035 +0.00(+0.00%)
Aug 13, 2018 34.66 34.74 34.18 34.39 20,322 -0.40(-1.14%)
Aug 10, 2018 34.84 34.90 34.49 34.79 64,203 -0.71(-1.99%)
Aug 09, 2018 36.09 36.09 35.49 35.49 5,747 -0.53(-1.46%)
Aug 08, 2018 36.42 36.42 35.96 36.02 18,366 -0.10(-0.28%)
Aug 07, 2018 36.56 36.80 36.12 36.12 6,983 +0.05(+0.15%)
Aug 06, 2018 36.26 36.26 36.07 36.07 9,823 -0.34(-0.94%)
Aug 03, 2018 36.13 36.49 36.11 36.41 17,275 +0.48(+1.34%)
Aug 02, 2018 35.94 36.03 35.53 35.93 27,694 -0.76(-2.07%)
Aug 01, 2018 36.85 36.97 36.65 36.69 15,232 -0.46(-1.23%)
Jul 31, 2018 37.34 37.34 37.02 37.15 9,243 -0.09(-0.23%)
Jul 30, 2018 37.43 37.60 37.23 37.23 16,633 -0.05(-0.15%)
Jul 27, 2018 37.50 37.50 37.22 37.29 11,860 +0.13(+0.35%)
Jul 26, 2018 37.18 37.29 36.91 37.15 9,785 -0.38(-1.01%)
Jul 25, 2018 37.15 37.54 36.97 37.53 18,851 +0.29(+0.77%)
Jul 24, 2018 37.22 37.84 37.18 37.25 46,395 +1.05(+2.89%)
Jul 23, 2018 36.08 36.30 35.91 36.20 9,579 +0.49(+1.37%)
Jul 20, 2018 35.74 35.90 35.61 35.71 12,053 +0.16(+0.46%)
Jul 19, 2018 35.87 35.87 35.39 35.55 12,495 -0.71(-1.97%)
Jul 18, 2018 35.91 36.29 35.78 36.26 15,459 +0.41(+1.15%)
Jul 17, 2018 35.57 35.91 35.57 35.85 21,360 +0.48(+1.36%)
Jul 16, 2018 35.46 35.63 35.23 35.37 17,452 -0.26(-0.72%)
Jul 13, 2018 35.73 35.84 35.42 35.63 57,588 +0.01(+0.02%)
Jul 12, 2018 35.68 35.68 35.45 35.62 55,679 +0.41(+1.17%)
Jul 11, 2018 35.46 35.67 35.04 35.21 21,331 -1.10(-3.03%)
Jul 10, 2018 36.30 36.32 35.97 36.31 26,001 +0.09(+0.24%)
Jul 09, 2018 35.88 36.29 35.72 36.22 20,573 +0.60(+1.68%)
Jul 06, 2018 35.22 35.70 34.95 35.63 19,896 +0.40(+1.15%)
Jul 05, 2018 34.85 35.28 34.82 35.22 49,641 +0.48(+1.38%)
Jul 03, 2018 34.74 34.74 34.74 0 -0.11(-0.31%)
Jul 02, 2018 34.96 34.96 34.68 34.85 19,450 -0.27(-0.77%)
Jun 29, 2018 35.53 35.11 35.12 7,763 +0.09(+0.24%)
Jun 28, 2018 34.83 35.15 34.59 35.04 26,340 +0.07(+0.20%)
Jun 27, 2018 35.51 35.80 34.92 34.97 36,137 -0.60(-1.68%)
Jun 26, 2018 35.32 35.66 35.15 35.56 11,846 +0.25(+0.70%)
Jun 25, 2018 36.16 36.16 34.95 35.32 41,980 -1.16(-3.17%)
Jun 22, 2018 36.27 36.64 36.26 36.47 14,469 +0.71(+1.97%)
Jun 21, 2018 36.36 36.36 35.75 35.77 35,306 -0.73(-2.00%)
Jun 20, 2018 36.12 36.51 36.02 36.49 25,137 +0.50(+1.38%)
Jun 19, 2018 35.87 36.08 35.31 36.00 26,778 -0.81(-2.21%)
Jun 18, 2018 36.39 36.90 35.95 36.81 130,202 +0.08(+0.21%)
Jun 15, 2018 37.74 36.46 36.73 66,552 -1.00(-2.65%)
Jun 14, 2018 38.12 38.12 37.67 37.74 13,184 -0.19(-0.51%)
Jun 13, 2018 38.12 38.17 37.68 37.93 39,347 -0.19(-0.51%)
Jun 12, 2018 38.19 38.34 37.88 38.12 64,234 +0.05(+0.12%)
Jun 11, 2018 38.18 38.39 38.05 38.08 19,843 +0.16(+0.41%)
Jun 08, 2018 38.01 38.06 37.74 37.92 8,539 +0.01(+0.02%)
Jun 07, 2018 38.74 38.77 37.43 37.91 29,982 -1.04(-2.67%)
Jun 06, 2018 38.98 38.52 38.95 117,877 +0.74(+1.93%)
Jun 05, 2018 38.20 38.39 38.05 38.22 183,435 +0.19(+0.49%)
Jun 04, 2018 37.97 38.26 37.86 38.03 19,579 +0.29(+0.78%)
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.