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 (%)
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%)
Jun 01, 2017 27.59 27.82 27.59 27.70 121,972 +0.05(+0.16%)
May 31, 2017 27.93 27.93 27.38 27.66 91,481 -0.42(-1.48%)
May 30, 2017 27.91 28.16 27.69 28.07 42,789 +0.20(+0.73%)
May 26, 2017 28.00 28.02 27.84 27.87 34,565 -0.02(-0.08%)
May 25, 2017 28.03 28.42 27.78 27.89 93,960 -0.05(-0.16%)
May 24, 2017 28.30 28.55 27.91 27.94 165,502 -0.45(-1.57%)
May 23, 2017 27.79 28.51 27.79 28.38 305,811 +0.61(+2.20%)
May 22, 2017 27.89 27.89 27.54 27.77 30,817 +0.07(+0.25%)
May 19, 2017 27.26 27.88 27.06 27.70 66,643 +0.83(+3.09%)
May 18, 2017 26.82 27.21 26.48 26.87 264,212 -0.70(-2.52%)
May 17, 2017 28.07 28.13 27.54 27.57 137,302 -0.70(-2.46%)
May 16, 2017 28.17 28.34 27.91 28.26 48,232 +0.33(+1.16%)
May 15, 2017 27.65 27.96 27.65 27.94 43,849 +0.62(+2.27%)
May 12, 2017 27.61 27.61 27.26 27.32 137,435 -0.34(-1.23%)
May 11, 2017 27.74 27.80 27.41 27.66 57,698 -0.07(-0.25%)
May 10, 2017 27.79 27.85 27.56 27.73 183,202 +0.29(+1.05%)
May 09, 2017 27.42 27.66 27.42 27.44 89,374 +0.11(+0.39%)
May 08, 2017 27.28 27.45 27.17 27.33 87,392 -0.33(-1.20%)
May 05, 2017 27.43 27.73 27.05 27.66 52,952 +0.30(+1.10%)
May 04, 2017 27.48 27.51 27.14 27.36 221,880 -0.54(-1.92%)
May 03, 2017 28.62 28.62 27.85 27.90 69,521 -0.94(-3.28%)
May 02, 2017 28.81 29.03 28.72 28.84 55,113 -0.05(-0.16%)
May 01, 2017 28.83 29.17 28.56 28.89 50,817 +0.14(+0.47%)
Apr 28, 2017 28.92 29.05 28.73 28.75 23,078 +0.08(+0.26%)
Apr 27, 2017 28.81 28.84 28.28 28.68 149,032 -0.24(-0.84%)
Apr 26, 2017 28.87 29.25 28.80 28.92 134,791 -0.49(-1.67%)
Apr 25, 2017 29.40 29.59 29.13 29.41 223,466 +0.24(+0.83%)
Apr 24, 2017 29.13 29.29 28.96 29.17 82,910 +0.57(+1.98%)
Apr 21, 2017 28.77 29.27 28.38 28.60 109,895 +0.06(+0.21%)
Apr 20, 2017 28.01 28.71 27.96 28.54 153,674 +0.98(+3.57%)
Apr 19, 2017 28.07 28.24 27.54 27.56 139,246 -0.24(-0.87%)
Apr 18, 2017 27.88 28.12 27.59 27.80 157,303 -0.31(-1.10%)
Apr 17, 2017 28.24 28.34 27.90 28.11 273,075 +0.03(+0.11%)
Apr 13, 2017 28.76 28.97 28.08 28.08 243,031 -0.68(-2.37%)
Apr 12, 2017 29.76 29.76 28.71 28.76 181,321 -1.43(-4.73%)
Apr 11, 2017 30.14 30.26 29.46 30.19 67,529 +0.20(+0.68%)
Apr 10, 2017 30.30 30.34 29.80 29.98 158,628 -0.17(-0.58%)
Apr 07, 2017 29.68 30.54 29.66 30.16 47,338 +0.15(+0.50%)
Apr 06, 2017 29.96 30.33 29.82 30.01 58,595 +0.13(+0.43%)
Apr 05, 2017 31.10 31.29 29.88 29.88 195,695 -0.87(-2.83%)
Apr 04, 2017 30.32 30.77 30.32 30.75 35,429 +0.45(+1.50%)
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.