Steel Vaneck ETF (NY: SLX )

56.72 USD -1.27 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.97 40.28 39.60 39.67 383,772 +0.21(+0.53%)
Nov 29, 2016 39.71 40.00 39.16 39.46 291,239 -1.31(-3.21%)
Nov 28, 2016 40.54 40.77 40.17 40.77 651,465 +0.23(+0.57%)
Nov 25, 2016 40.45 40.54 40.05 40.54 56,073 +0.02(+0.05%)
Nov 23, 2016 40.52 40.52 40.52 0 +0.52(+1.30%)
Nov 22, 2016 38.65 40.04 38.63 40.00 412,591 +2.27(+6.02%)
Nov 21, 2016 37.49 37.73 37.23 37.73 54,645 +0.90(+2.44%)
Nov 18, 2016 36.83 36.97 36.34 36.83 110,441 -0.31(-0.83%)
Nov 17, 2016 37.19 37.49 37.02 37.14 91,551 +0.08(+0.22%)
Nov 16, 2016 37.29 37.30 36.70 37.06 143,607 -0.63(-1.67%)
Nov 15, 2016 37.14 37.71 36.91 37.69 210,669 -0.52(-1.36%)
Nov 14, 2016 37.36 38.23 37.35 38.21 167,154 +1.09(+2.94%)
Nov 11, 2016 37.42 37.54 36.29 37.12 89,239 -0.34(-0.91%)
Nov 10, 2016 37.75 38.00 36.98 37.46 284,185 +0.97(+2.66%)
Nov 09, 2016 35.95 37.04 35.83 36.49 225,326 +1.87(+5.40%)
Nov 08, 2016 34.08 34.84 33.88 34.62 77,756 +0.31(+0.90%)
Nov 07, 2016 33.54 34.36 33.54 34.31 117,263 +1.42(+4.32%)
Nov 04, 2016 32.75 33.22 32.48 32.89 33,919 +0.00(+0.00%)
Nov 03, 2016 32.59 33.20 32.56 32.89 16,808 +0.66(+2.05%)
Nov 02, 2016 32.39 32.85 32.23 32.23 33,701 -0.55(-1.68%)
Nov 01, 2016 33.60 33.60 32.49 32.78 41,682 -0.46(-1.38%)
Oct 31, 2016 33.04 33.25 32.83 33.24 31,856 +0.37(+1.13%)
Oct 28, 2016 32.94 33.28 32.76 32.87 31,422 +0.04(+0.12%)
Oct 27, 2016 33.35 33.35 32.80 32.83 29,649 -0.55(-1.65%)
Oct 26, 2016 33.24 33.50 33.01 33.38 45,991 +0.01(+0.03%)
Oct 25, 2016 33.36 33.84 33.31 33.37 208,774 +0.29(+0.88%)
Oct 24, 2016 33.23 33.40 32.92 33.08 74,441 +0.40(+1.22%)
Oct 21, 2016 32.26 32.97 32.12 32.68 92,446 +0.19(+0.58%)
Oct 20, 2016 31.81 32.60 31.67 32.49 260,321 +0.40(+1.25%)
Oct 19, 2016 31.72 32.24 31.61 32.09 72,015 +0.51(+1.61%)
Oct 18, 2016 31.72 31.72 31.33 31.58 40,396 +0.66(+2.13%)
Oct 17, 2016 30.86 31.22 30.65 30.92 226,443 +0.23(+0.75%)
Oct 14, 2016 30.94 31.04 30.58 30.69 243,985 +0.25(+0.82%)
Oct 13, 2016 30.48 30.61 30.10 30.44 16,943 -0.94(-3.00%)
Oct 12, 2016 31.44 31.52 31.32 31.38 10,075 +0.21(+0.67%)
Oct 11, 2016 31.55 31.57 31.03 31.17 98,995 -0.61(-1.92%)
Oct 10, 2016 31.45 31.88 31.45 31.78 14,951 +0.68(+2.19%)
Oct 07, 2016 31.55 31.55 30.73 31.10 21,542 +0.06(+0.19%)
Oct 06, 2016 30.86 31.18 30.86 31.04 27,014 +0.03(+0.10%)
Oct 05, 2016 30.84 31.12 30.63 31.01 18,122 +0.62(+2.04%)
Oct 04, 2016 31.34 31.34 30.38 30.39 14,870 -0.73(-2.33%)
Oct 03, 2016 31.05 31.14 30.87 31.12 7,340 +0.07(+0.21%)
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