Skip to main content

Vaneck Steel ETF (NY: SLX )

72.51 -0.10 (-0.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.39 33.18 32.39 33.08 19,057 +0.98(+3.04%)
Oct 30, 2018 31.72 32.21 31.72 32.10 11,283 +0.34(+1.07%)
Oct 29, 2018 32.69 33.28 31.52 31.76 32,416 -0.49(-1.51%)
Oct 26, 2018 31.72 32.45 31.57 32.25 18,564 -0.17(-0.53%)
Oct 25, 2018 32.00 32.59 32.00 32.42 33,612 +0.81(+2.58%)
Oct 24, 2018 33.42 33.48 31.57 31.61 56,137 -1.74(-5.21%)
Oct 23, 2018 33.14 33.45 32.62 33.35 22,685 -0.67(-1.96%)
Oct 22, 2018 33.89 34.09 33.70 34.01 27,909 +0.37(+1.11%)
Oct 19, 2018 33.91 33.91 33.43 33.64 36,872 -0.07(-0.21%)
Oct 18, 2018 34.50 34.50 33.69 33.71 29,045 -1.05(-3.01%)
Oct 17, 2018 34.55 34.77 34.31 34.76 15,880 +0.32(+0.92%)
Oct 16, 2018 34.59 34.67 34.27 34.44 56,669 +0.32(+0.93%)
Oct 15, 2018 34.04 34.43 34.04 34.12 31,998 -0.16(-0.47%)
Oct 12, 2018 34.33 34.40 33.93 34.28 12,118 +0.57(+1.70%)
Oct 11, 2018 33.98 34.38 33.59 33.71 26,372 -0.26(-0.78%)
Oct 10, 2018 35.11 35.25 33.97 33.97 32,089 -1.29(-3.66%)
Oct 09, 2018 35.04 35.49 34.83 35.26 111,165 +0.15(+0.42%)
Oct 08, 2018 34.94 35.17 34.71 35.11 9,733 +0.01(+0.02%)
Oct 05, 2018 35.30 35.38 34.74 35.11 52,858 -0.43(-1.20%)
Oct 04, 2018 36.13 36.13 35.30 35.53 22,150 -0.58(-1.61%)
Oct 03, 2018 36.47 36.47 36.08 36.11 27,396 +0.14(+0.39%)
Oct 02, 2018 35.77 36.14 35.70 35.97 61,402 +0.22(+0.61%)
Oct 01, 2018 35.76 35.89 35.28 35.76 13,631 +0.19(+0.55%)
Sep 28, 2018 35.59 35.81 35.51 35.56 73,228 -0.16(-0.46%)
Sep 27, 2018 35.94 35.94 35.68 35.73 20,607 -0.06(-0.17%)
Sep 26, 2018 36.12 36.14 35.73 35.79 22,442 -0.34(-0.94%)
Sep 25, 2018 35.60 36.18 35.60 36.13 23,418 +0.83(+2.35%)
Sep 24, 2018 35.65 35.97 35.30 35.30 43,703 -0.33(-0.91%)
Sep 21, 2018 35.70 35.84 35.53 35.63 44,607 -0.06(-0.17%)
Sep 20, 2018 35.87 36.07 35.52 35.69 21,829 +0.50(+1.43%)
Sep 19, 2018 35.09 35.56 35.09 35.18 23,435 +0.33(+0.96%)
Sep 18, 2018 34.35 34.91 34.35 34.85 25,841 +0.77(+2.27%)
Sep 17, 2018 33.83 34.22 33.83 34.08 15,256 +0.26(+0.77%)
Sep 14, 2018 33.53 33.86 33.53 33.82 13,279 +0.47(+1.42%)
Sep 13, 2018 33.52 33.57 33.24 33.35 16,707 +0.02(+0.07%)
Sep 12, 2018 32.71 33.41 32.62 33.32 32,059 +0.76(+2.33%)
Sep 11, 2018 32.44 32.62 32.04 32.56 37,680 -0.36(-1.11%)
Sep 10, 2018 33.27 33.31 32.93 32.93 15,182 -0.35(-1.05%)
Sep 07, 2018 33.30 33.50 33.08 33.28 26,042 -0.15(-0.44%)
Sep 06, 2018 33.36 33.70 33.19 33.42 28,415 +0.07(+0.21%)
Sep 05, 2018 33.26 33.50 32.97 33.35 40,884 +0.18(+0.54%)
Sep 04, 2018 33.45 33.49 33.14 33.17 26,192 -1.02(-2.99%)
Aug 31, 2018 34.20 34.20 34.20 0 +0.19(+0.57%)
Aug 30, 2018 34.72 34.72 33.90 34.00 18,897 -1.00(-2.86%)
Aug 29, 2018 34.82 35.11 34.64 35.01 66,328 +0.11(+0.31%)
Aug 28, 2018 35.18 35.29 34.80 34.90 17,992 -0.08(-0.22%)
Aug 27, 2018 34.59 35.10 34.51 34.97 13,818 +0.57(+1.65%)
Aug 24, 2018 34.25 34.49 34.19 34.41 41,642 +0.82(+2.45%)
Aug 23, 2018 34.07 34.09 33.59 33.59 188,463 -0.85(-2.48%)
Aug 22, 2018 34.24 34.49 34.24 34.44 19,814 +0.32(+0.93%)
Aug 21, 2018 34.15 34.49 34.12 34.12 108,421 -0.09(-0.25%)
Aug 20, 2018 33.98 34.27 33.98 34.21 60,404 +0.47(+1.40%)
Aug 17, 2018 33.12 33.80 33.12 33.73 39,063 +0.43(+1.30%)
Aug 16, 2018 33.46 33.62 33.29 33.30 55,743 +0.18(+0.54%)
Aug 15, 2018 33.75 33.75 32.86 33.12 119,807 -1.27(-3.70%)
Aug 14, 2018 34.50 34.59 34.27 34.39 15,035 +0.00(+0.00%)
Aug 13, 2018 34.66 34.74 34.18 34.39 20,322 -0.40(-1.14%)
Aug 10, 2018 34.84 34.90 34.49 34.79 64,203 -0.71(-1.99%)
Aug 09, 2018 36.09 36.09 35.49 35.49 5,747 -0.53(-1.46%)
Aug 08, 2018 36.42 36.42 35.96 36.02 18,366 -0.10(-0.28%)
Aug 07, 2018 36.56 36.80 36.12 36.12 6,983 +0.05(+0.15%)
Aug 06, 2018 36.26 36.26 36.07 36.07 9,823 -0.34(-0.94%)
Aug 03, 2018 36.13 36.49 36.11 36.41 17,275 +0.48(+1.34%)
Aug 02, 2018 35.94 36.03 35.53 35.93 27,694 -0.76(-2.07%)
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.