Steel Vaneck ETF (NY: SLX )

46.08 USD -0.87 (-1.85%)
Streaming Delayed Price Updated: 1:01 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.96 30.03 29.55 29.77 68,302 -0.37(-1.23%)
Aug 30, 2016 30.81 30.83 30.00 30.14 52,050 -0.71(-2.30%)
Aug 29, 2016 30.20 30.89 30.20 30.85 43,160 +0.68(+2.25%)
Aug 26, 2016 30.86 31.27 29.97 30.17 49,924 -0.34(-1.11%)
Aug 25, 2016 30.52 30.77 30.44 30.51 32,104 +0.14(+0.46%)
Aug 24, 2016 31.17 31.17 30.35 30.37 40,295 -0.90(-2.88%)
Aug 23, 2016 31.61 31.81 31.25 31.27 28,274 +0.11(+0.36%)
Aug 22, 2016 31.24 31.27 30.99 31.16 38,285 -0.33(-1.05%)
Aug 19, 2016 31.70 31.85 31.38 31.49 13,575 -0.64(-1.99%)
Aug 18, 2016 32.11 32.37 31.80 32.13 29,161 +0.40(+1.26%)
Aug 17, 2016 31.71 31.87 31.27 31.73 18,316 -0.19(-0.60%)
Aug 16, 2016 32.41 32.43 31.89 31.92 22,110 +0.03(+0.09%)
Aug 15, 2016 31.30 31.92 31.24 31.89 41,644 +0.94(+3.04%)
Aug 12, 2016 31.70 31.71 30.87 30.95 35,444 -0.92(-2.89%)
Aug 11, 2016 31.67 31.89 31.27 31.87 21,061 +0.27(+0.85%)
Aug 10, 2016 32.27 32.32 31.56 31.60 14,678 -0.45(-1.40%)
Aug 09, 2016 32.37 32.51 32.01 32.05 44,108 -0.27(-0.84%)
Aug 08, 2016 32.58 32.82 32.23 32.32 44,694 -0.20(-0.62%)
Aug 05, 2016 32.30 32.55 32.08 32.52 34,453 +0.58(+1.82%)
Aug 04, 2016 31.79 32.17 31.50 31.94 50,201 +0.11(+0.35%)
Aug 03, 2016 30.96 31.88 30.41 31.83 26,698 +0.81(+2.61%)
Aug 02, 2016 31.66 31.69 30.77 31.02 54,180 -0.56(-1.77%)
Aug 01, 2016 32.24 32.24 31.54 31.58 38,583 -0.59(-1.83%)
Jul 29, 2016 32.05 32.25 31.77 32.17 44,516 +0.10(+0.31%)
Jul 28, 2016 32.11 32.11 31.50 32.07 36,993 +0.04(+0.12%)
Jul 27, 2016 32.11 32.46 31.66 32.03 91,282 +0.34(+1.07%)
Jul 26, 2016 30.51 31.74 30.51 31.69 29,750 +1.43(+4.73%)
Jul 25, 2016 30.43 30.43 30.08 30.26 11,717 -0.13(-0.43%)
Jul 22, 2016 30.27 30.41 29.94 30.39 24,450 +0.38(+1.27%)
Jul 21, 2016 30.22 30.49 29.83 30.01 20,257 +0.15(+0.50%)
Jul 20, 2016 29.75 30.13 29.47 29.86 29,232 -0.42(-1.39%)
Jul 19, 2016 30.84 30.84 30.05 30.28 52,531 -1.07(-3.41%)
Jul 18, 2016 31.03 31.40 30.73 31.35 28,961 +0.24(+0.77%)
Jul 15, 2016 31.10 31.20 30.98 31.11 26,577 +0.01(+0.03%)
Jul 14, 2016 31.39 31.39 30.95 31.10 23,498 +0.17(+0.55%)
Jul 13, 2016 31.13 31.13 30.10 30.93 33,011 +0.22(+0.72%)
Jul 12, 2016 30.42 30.83 29.84 30.71 67,054 +1.17(+3.96%)
Jul 11, 2016 29.17 29.54 29.17 29.54 32,319 +0.85(+2.96%)
Jul 08, 2016 28.46 28.73 28.45 28.69 29,974 +1.06(+3.84%)
Jul 07, 2016 28.06 28.34 27.46 27.63 37,915 -0.19(-0.68%)
Jul 06, 2016 27.11 27.82 26.66 27.82 11,646 +0.34(+1.24%)
Jul 05, 2016 28.01 28.22 27.36 27.48 30,230 -0.88(-3.10%)
Jul 01, 2016 27.59 28.36 28.36 28.36 34,500 +0.75(+2.72%)
Jun 30, 2016 26.83 27.62 26.79 27.61 21,020 +1.06(+3.99%)
Jun 29, 2016 26.66 26.76 26.47 26.55 14,691 +0.60(+2.31%)
Jun 28, 2016 25.71 26.13 25.60 25.95 16,524 +0.95(+3.80%)
Jun 27, 2016 25.52 25.65 24.78 25.00 39,287 -0.67(-2.61%)
Jun 24, 2016 26.00 26.58 25.67 25.67 93,656 -2.30(-8.22%)
Jun 23, 2016 27.55 27.97 27.45 27.97 31,386 +1.01(+3.75%)
Jun 22, 2016 27.37 27.49 26.95 26.96 14,347 -0.17(-0.63%)
Jun 21, 2016 27.51 27.51 26.83 27.13 19,793 -0.40(-1.45%)
Jun 20, 2016 27.61 27.87 27.50 27.53 55,697 +0.70(+2.61%)
Jun 17, 2016 26.98 27.35 26.74 26.83 66,211 +0.22(+0.83%)
Jun 16, 2016 26.24 26.63 25.79 26.61 140,435 +0.14(+0.53%)
Jun 15, 2016 26.43 26.81 26.34 26.47 26,114 +0.76(+2.96%)
Jun 14, 2016 26.23 26.45 25.57 25.71 211,669 -0.61(-2.32%)
Jun 13, 2016 26.31 26.77 26.29 26.32 182,277 -0.42(-1.57%)
Jun 10, 2016 26.81 26.98 26.51 26.74 38,635 -0.51(-1.87%)
Jun 09, 2016 27.64 27.64 27.04 27.25 37,080 -1.05(-3.71%)
Jun 08, 2016 27.78 28.31 27.78 28.30 41,894 +1.11(+4.08%)
Jun 07, 2016 27.10 27.53 27.10 27.19 41,828 +0.04(+0.15%)
Jun 06, 2016 26.64 27.16 26.62 27.15 64,132 +0.88(+3.35%)
Jun 03, 2016 25.70 26.27 25.65 26.27 19,067 +0.92(+3.63%)
Jun 02, 2016 24.78 25.38 24.78 25.35 19,941 +0.37(+1.48%)
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