Steel Vaneck ETF (NY: SLX )

41.86 USD -0.02 (-0.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.06 31.18 30.91 31.05 33,120 +0.22(+0.71%)
Sep 29, 2016 31.40 31.69 30.70 30.83 30,569 -0.65(-2.06%)
Sep 28, 2016 30.62 31.48 30.45 31.48 13,140 +1.33(+4.41%)
Sep 27, 2016 29.89 30.20 29.72 30.15 21,764 +0.03(+0.10%)
Sep 26, 2016 30.05 30.32 30.05 30.12 12,156 -0.13(-0.43%)
Sep 23, 2016 30.08 30.55 30.08 30.25 20,583 +0.04(+0.13%)
Sep 22, 2016 30.61 30.75 30.14 30.21 25,296 +0.26(+0.87%)
Sep 21, 2016 29.19 29.99 29.19 29.95 72,758 +1.31(+4.57%)
Sep 20, 2016 28.78 28.86 28.52 28.64 77,892 -0.04(-0.14%)
Sep 19, 2016 28.73 28.97 28.64 28.68 11,517 +0.62(+2.21%)
Sep 16, 2016 27.98 28.12 27.85 28.06 5,699 -0.34(-1.20%)
Sep 15, 2016 28.14 28.60 28.06 28.40 22,774 +0.33(+1.18%)
Sep 14, 2016 27.99 28.30 27.85 28.07 114,019 +0.08(+0.29%)
Sep 13, 2016 29.04 29.04 27.69 27.99 107,610 -1.64(-5.53%)
Sep 12, 2016 29.01 29.74 28.55 29.63 37,715 +0.48(+1.65%)
Sep 09, 2016 30.05 30.35 29.13 29.15 49,047 -1.57(-5.11%)
Sep 08, 2016 31.07 31.07 30.61 30.72 14,401 -0.24(-0.78%)
Sep 07, 2016 31.03 31.03 30.77 30.96 66,848 -0.11(-0.35%)
Sep 06, 2016 30.62 31.09 30.37 31.07 37,255 +0.61(+2.00%)
Sep 02, 2016 30.61 30.46 30.46 30.46 16,900 +0.51(+1.70%)
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