Skip to main content

Vaneck Steel ETF (NY: SLX )

65.80 +0.30 (+0.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.15 32.22 31.67 32.03 55,316 -0.31(-0.96%)
Oct 30, 2017 32.86 32.94 32.34 32.34 42,886 -0.54(-1.66%)
Oct 27, 2017 32.65 33.01 32.50 32.89 35,829 -0.07(-0.21%)
Oct 26, 2017 33.39 33.53 32.96 32.96 37,432 -0.29(-0.86%)
Oct 25, 2017 33.39 33.48 32.99 33.24 58,444 -0.34(-1.01%)
Oct 24, 2017 33.04 33.65 33.04 33.58 35,714 +0.55(+1.67%)
Oct 23, 2017 33.14 33.44 33.03 33.03 38,995 -0.33(-0.97%)
Oct 20, 2017 33.26 33.42 33.19 33.36 62,093 +0.29(+0.89%)
Oct 19, 2017 32.49 33.06 32.32 33.06 135,995 +0.21(+0.64%)
Oct 18, 2017 32.80 32.93 32.42 32.85 23,456 +0.04(+0.12%)
Oct 17, 2017 32.99 33.10 32.76 32.81 30,325 -0.36(-1.07%)
Oct 16, 2017 33.69 34.17 33.08 33.17 140,774 -0.11(-0.34%)
Oct 13, 2017 32.75 33.30 32.75 33.28 60,124 +1.18(+3.67%)
Oct 12, 2017 31.84 32.18 31.84 32.10 29,668 +0.27(+0.86%)
Oct 11, 2017 31.78 32.01 31.76 31.83 70,101 +0.00(+0.00%)
Oct 10, 2017 31.80 31.93 31.72 31.83 204,242 +0.12(+0.38%)
Oct 09, 2017 32.12 32.19 31.61 31.71 46,188 -0.65(-2.01%)
Oct 06, 2017 32.49 32.49 32.23 32.36 35,510 -0.14(-0.44%)
Oct 05, 2017 32.84 32.94 32.47 32.50 21,140 -0.11(-0.32%)
Oct 04, 2017 32.53 32.83 32.53 32.61 31,915 +0.09(+0.28%)
Oct 03, 2017 32.32 32.53 32.21 32.52 28,326 +0.26(+0.80%)
Oct 02, 2017 31.86 32.37 31.86 32.26 74,364 +0.36(+1.14%)
Sep 29, 2017 31.70 31.94 31.70 31.90 19,810 +0.38(+1.20%)
Sep 28, 2017 31.53 31.59 31.23 31.52 32,152 -0.04(-0.12%)
Sep 27, 2017 31.43 31.62 30.92 31.56 48,921 +0.17(+0.55%)
Sep 26, 2017 31.42 31.71 31.32 31.38 30,505 +0.08(+0.24%)
Sep 25, 2017 31.71 31.73 31.06 31.31 84,997 -0.38(-1.19%)
Sep 22, 2017 31.60 31.92 31.47 31.69 45,636 -0.33(-1.04%)
Sep 21, 2017 32.19 32.31 32.00 32.02 38,649 -0.67(-2.04%)
Sep 20, 2017 32.74 32.91 32.37 32.68 26,450 -0.06(-0.18%)
Sep 19, 2017 32.69 32.77 32.46 32.74 33,244 -0.08(-0.23%)
Sep 18, 2017 32.54 32.93 32.54 32.82 34,273 +0.37(+1.14%)
Sep 15, 2017 32.08 32.50 32.08 32.45 29,321 +0.12(+0.37%)
Sep 14, 2017 32.37 32.50 31.94 32.33 37,419 -0.50(-1.52%)
Sep 13, 2017 32.88 33.03 32.71 32.83 84,589 -0.26(-0.78%)
Sep 12, 2017 33.06 33.27 32.84 33.08 35,847 +0.02(+0.07%)
Sep 11, 2017 32.93 33.28 32.93 33.06 33,520 +0.39(+1.18%)
Sep 08, 2017 33.07 33.07 32.45 32.68 42,194 -0.52(-1.57%)
Sep 07, 2017 33.11 33.26 33.02 33.20 39,493 +0.17(+0.53%)
Sep 06, 2017 32.86 33.11 32.77 33.02 112,887 +0.26(+0.78%)
Sep 05, 2017 33.20 33.53 32.47 32.77 72,765 -0.20(-0.60%)
Sep 01, 2017 32.52 33.07 32.52 32.96 99,265 +0.70(+2.18%)
Aug 31, 2017 32.37 32.48 32.20 32.26 120,836 +0.18(+0.57%)
Aug 30, 2017 31.79 32.12 31.68 32.08 64,333 +0.32(+1.00%)
Aug 29, 2017 31.25 31.90 31.25 31.76 124,103 +0.11(+0.33%)
Aug 28, 2017 31.69 31.79 31.53 31.66 72,223 +0.06(+0.19%)
Aug 25, 2017 31.67 31.73 31.49 31.59 81,599 +0.13(+0.41%)
Aug 24, 2017 31.35 31.61 31.12 31.47 43,276 +0.02(+0.07%)
Aug 23, 2017 30.77 31.47 30.77 31.44 61,663 +0.60(+1.96%)
Aug 22, 2017 30.54 30.93 30.54 30.84 33,512 +0.60(+1.97%)
Aug 21, 2017 30.57 30.57 30.24 30.24 15,086 -0.14(-0.47%)
Aug 18, 2017 30.36 30.53 30.14 30.39 23,496 +0.33(+1.11%)
Aug 17, 2017 30.82 30.86 30.05 30.05 49,987 -0.83(-2.69%)
Aug 16, 2017 30.50 30.88 30.50 30.88 32,941 +0.63(+2.10%)
Aug 15, 2017 30.32 30.37 30.14 30.25 87,398 -0.16(-0.52%)
Aug 14, 2017 30.34 30.71 30.34 30.41 55,871 +0.14(+0.45%)
Aug 11, 2017 30.13 30.41 29.64 30.27 119,922 -0.52(-1.69%)
Aug 10, 2017 30.96 31.16 30.76 30.79 84,602 -0.40(-1.28%)
Aug 09, 2017 31.36 31.41 31.13 31.19 65,797 -0.29(-0.91%)
Aug 08, 2017 31.52 31.82 31.24 31.48 40,602 -0.17(-0.55%)
Aug 07, 2017 31.33 31.68 31.32 31.66 106,560 +0.80(+2.60%)
Aug 04, 2017 30.70 30.91 30.52 30.85 37,116 +0.45(+1.49%)
Aug 03, 2017 30.49 30.69 30.36 30.40 47,328 -0.17(-0.57%)
Aug 02, 2017 30.39 30.64 30.29 30.57 94,975 -0.12(-0.39%)
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.