Steel Vaneck ETF (NY: SLX )

40.55 USD +0.20 (+0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.88 46.17 45.78 45.85 56,800 -0.21(-0.46%)
Sep 27, 2018 46.34 46.34 46.00 46.06 15,984 -0.08(-0.17%)
Sep 26, 2018 46.57 46.59 46.07 46.14 17,408 -0.44(-0.94%)
Sep 25, 2018 45.90 46.64 45.90 46.58 18,165 +1.07(+2.35%)
Sep 24, 2018 45.96 46.37 45.51 45.51 33,899 -0.42(-0.91%)
Sep 21, 2018 46.02 46.20 45.81 45.93 34,600 -0.08(-0.17%)
Sep 20, 2018 46.24 46.50 45.80 46.01 16,932 +0.65(+1.43%)
Sep 19, 2018 45.24 45.85 45.24 45.36 18,178 +0.43(+0.96%)
Sep 18, 2018 44.28 45.01 44.28 44.93 20,044 +1.00(+2.27%)
Sep 17, 2018 43.62 44.12 43.62 43.93 11,834 +0.33(+0.77%)
Sep 14, 2018 43.23 43.65 43.23 43.60 10,300 +0.61(+1.42%)
Sep 13, 2018 43.21 43.28 42.86 42.99 12,959 +0.03(+0.07%)
Sep 12, 2018 42.17 43.07 42.05 42.96 24,867 +0.98(+2.33%)
Sep 11, 2018 41.82 42.05 41.31 41.98 29,227 -0.47(-1.11%)
Sep 10, 2018 42.89 42.95 42.45 42.45 11,776 -0.45(-1.05%)
Sep 07, 2018 42.93 43.19 42.65 42.90 20,200 -0.19(-0.44%)
Sep 06, 2018 43.01 43.45 42.79 43.09 22,041 +0.09(+0.21%)
Sep 05, 2018 42.88 43.19 42.51 43.00 31,712 +0.23(+0.54%)
Sep 04, 2018 43.12 43.18 42.73 42.77 20,316 -1.32(-2.99%)
Aug 31, 2018 44.09 44.09 44.09 0 +0.25(+0.57%)
Aug 30, 2018 44.76 44.76 43.71 43.84 14,658 -1.29(-2.86%)
Aug 29, 2018 44.89 45.26 44.66 45.13 51,448 +0.14(+0.31%)
Aug 28, 2018 45.36 45.50 44.87 44.99 13,956 -0.10(-0.22%)
Aug 27, 2018 44.60 45.25 44.49 45.09 10,718 +0.73(+1.65%)
Aug 24, 2018 44.15 44.46 44.08 44.36 32,300 +1.06(+2.45%)
Aug 23, 2018 43.92 43.95 43.30 43.30 146,183 -1.10(-2.48%)
Aug 22, 2018 44.14 44.46 44.14 44.40 15,369 +0.41(+0.93%)
Aug 21, 2018 44.03 44.46 43.99 43.99 84,098 -0.11(-0.25%)
Aug 20, 2018 43.81 44.18 43.81 44.10 46,853 +0.61(+1.40%)
Aug 17, 2018 42.70 43.57 42.70 43.49 30,300 +0.56(+1.30%)
Aug 16, 2018 43.14 43.35 42.92 42.93 43,238 +0.23(+0.54%)
Aug 15, 2018 43.51 43.51 42.37 42.70 92,929 -1.64(-3.70%)
Aug 14, 2018 44.48 44.59 44.18 44.34 11,662 +0.00(+0.00%)
Aug 13, 2018 44.68 44.79 44.07 44.34 15,763 -0.51(-1.14%)
Aug 10, 2018 44.92 45.00 44.46 44.85 49,800 -0.91(-1.99%)
Aug 09, 2018 46.53 46.53 45.75 45.76 4,458 -0.68(-1.46%)
Aug 08, 2018 46.96 46.96 46.36 46.44 14,246 -0.13(-0.28%)
Aug 07, 2018 47.13 47.44 46.57 46.57 5,417 +0.07(+0.15%)
Aug 06, 2018 46.75 46.75 46.50 46.50 7,620 -0.44(-0.94%)
Aug 03, 2018 46.58 47.05 46.55 46.94 13,400 +0.62(+1.34%)
Aug 02, 2018 46.34 46.45 45.81 46.32 21,481 -0.98(-2.07%)
Aug 01, 2018 47.51 47.67 47.25 47.30 11,815 -0.59(-1.23%)
Jul 31, 2018 48.14 48.14 47.73 47.89 7,170 -0.11(-0.23%)
Jul 30, 2018 48.26 48.47 48.00 48.00 12,902 -0.07(-0.15%)
Jul 27, 2018 48.35 48.35 47.98 48.07 9,200 +0.17(+0.35%)
Jul 26, 2018 47.93 48.07 47.58 47.90 7,590 -0.49(-1.01%)
Jul 25, 2018 47.89 48.39 47.66 48.39 14,622 +0.37(+0.77%)
Jul 24, 2018 47.99 48.78 47.93 48.02 35,987 +1.35(+2.89%)
Jul 23, 2018 46.51 46.80 46.29 46.67 7,430 +0.63(+1.37%)
Jul 20, 2018 46.08 46.28 45.91 46.04 9,349 +0.21(+0.46%)
Jul 19, 2018 46.25 46.25 45.62 45.83 9,692 -0.92(-1.97%)
Jul 18, 2018 46.29 46.79 46.13 46.75 11,991 +0.53(+1.15%)
Jul 17, 2018 45.86 46.30 45.86 46.22 16,568 +0.62(+1.36%)
Jul 16, 2018 45.71 45.94 45.42 45.60 13,537 -0.33(-0.72%)
Jul 13, 2018 46.06 46.21 45.67 45.93 44,669 +0.01(+0.02%)
Jul 12, 2018 46.00 46.00 45.70 45.92 43,188 +0.53(+1.17%)
Jul 11, 2018 45.71 45.99 45.18 45.39 16,546 -1.42(-3.03%)
Jul 10, 2018 46.80 46.83 46.37 46.81 20,168 +0.11(+0.24%)
Jul 09, 2018 46.26 46.79 46.05 46.70 15,958 +0.77(+1.68%)
Jul 06, 2018 45.41 46.03 45.06 45.93 15,433 +0.52(+1.15%)
Jul 05, 2018 44.93 45.48 44.89 45.41 38,505 +0.62(+1.38%)
Jul 03, 2018 44.79 44.79 44.79 0 -0.14(-0.31%)
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