Steel Vaneck ETF (NY: SLX )

40.52 USD +2.09 (+5.43%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.79 45.79 45.79 0 +1.54(+3.48%)
Mar 28, 2018 44.16 44.36 43.71 44.25 22,574 -0.37(-0.83%)
Mar 27, 2018 45.66 45.70 44.41 44.62 118,320 -0.79(-1.74%)
Mar 26, 2018 45.29 45.50 44.75 45.41 25,501 +1.00(+2.25%)
Mar 23, 2018 45.14 45.54 44.40 44.41 89,242 -0.84(-1.86%)
Mar 22, 2018 47.24 47.24 45.23 45.25 104,951 -2.75(-5.73%)
Mar 21, 2018 47.00 48.11 47.00 48.00 29,156 +1.33(+2.85%)
Mar 20, 2018 46.75 47.11 46.51 46.67 26,030 -0.07(-0.15%)
Mar 19, 2018 47.21 47.30 46.26 46.74 84,180 -0.99(-2.07%)
Mar 16, 2018 47.41 48.22 47.41 47.73 255,170 +0.27(+0.57%)
Mar 15, 2018 47.95 48.03 47.36 47.46 46,764 -0.50(-1.04%)
Mar 14, 2018 48.80 49.08 47.88 47.96 41,996 -0.56(-1.15%)
Mar 13, 2018 49.25 49.69 48.51 48.52 139,172 -0.60(-1.22%)
Mar 12, 2018 48.96 49.17 48.77 49.12 102,533 +0.34(+0.70%)
Mar 09, 2018 48.86 49.08 48.46 48.78 104,255 +0.30(+0.62%)
Mar 08, 2018 49.22 49.44 48.07 48.48 72,998 -0.99(-2.00%)
Mar 07, 2018 49.54 48.92 49.47 82,087 +0.06(+0.12%)
Mar 06, 2018 49.64 50.08 49.10 49.41 41,761 +0.15(+0.30%)
Mar 05, 2018 48.76 49.51 48.33 49.26 94,715 -0.02(-0.04%)
Mar 02, 2018 49.02 49.36 48.00 49.28 127,732 -0.49(-0.98%)
Mar 01, 2018 49.91 50.47 49.21 49.77 72,360 +0.56(+1.14%)
Feb 28, 2018 50.84 50.84 49.19 49.21 165,790 -1.63(-3.21%)
Feb 27, 2018 51.65 51.65 50.80 50.84 48,314 -0.86(-1.66%)
Feb 26, 2018 51.76 51.91 51.00 51.70 133,313 +0.91(+1.79%)
Feb 23, 2018 51.00 51.00 50.11 50.79 40,548 +0.52(+1.03%)
Feb 22, 2018 50.27 30,371 +0.31(+0.62%)
Feb 21, 2018 50.65 51.05 49.96 49.96 47,359 -0.38(-0.75%)
Feb 20, 2018 50.67 51.37 50.06 50.34 85,128 -1.03(-2.01%)
Feb 16, 2018 51.37 51.37 51.37 0 +1.27(+2.53%)
Feb 15, 2018 50.24 50.46 49.72 50.10 60,130 +0.38(+0.76%)
Feb 14, 2018 47.53 49.76 47.50 49.72 233,644 +1.80(+3.76%)
Feb 13, 2018 47.38 48.00 47.24 47.92 32,452 +0.58(+1.23%)
Feb 12, 2018 46.66 47.64 46.66 47.34 62,412 +1.08(+2.33%)
Feb 09, 2018 45.89 46.61 44.42 46.26 161,155 +0.94(+2.07%)
Feb 08, 2018 46.98 47.11 45.26 45.32 30,445 -1.56(-3.33%)
Feb 07, 2018 47.42 47.56 46.83 46.88 52,107 -0.99(-2.07%)
Feb 06, 2018 45.90 48.10 45.00 47.87 152,791 +0.93(+1.98%)
Feb 05, 2018 47.26 48.26 46.15 46.94 104,591 -0.59(-1.24%)
Feb 02, 2018 49.10 49.10 47.51 47.53 99,231 -2.06(-4.15%)
Feb 01, 2018 49.57 50.03 49.20 49.59 32,843 +0.16(+0.32%)
Jan 31, 2018 50.60 50.65 49.14 49.43 100,220 -0.47(-0.94%)
Jan 30, 2018 50.50 50.59 49.67 49.90 55,992 -0.82(-1.62%)
Jan 29, 2018 51.02 51.35 50.66 50.72 41,635 -0.38(-0.74%)
Jan 26, 2018 50.69 51.24 50.53 51.10 43,428 +0.54(+1.07%)
Jan 25, 2018 51.31 51.31 50.32 50.56 67,031 -0.13(-0.26%)
Jan 24, 2018 50.76 50.94 50.50 50.69 65,311 +0.59(+1.18%)
Jan 23, 2018 50.40 50.40 49.45 50.10 157,734 -0.36(-0.71%)
Jan 22, 2018 50.49 50.49 50.07 50.46 101,498 +0.04(+0.08%)
Jan 19, 2018 50.23 50.62 50.08 50.42 61,541 +0.19(+0.38%)
Jan 18, 2018 50.75 50.76 50.17 50.23 46,055 -0.60(-1.18%)
Jan 17, 2018 50.29 50.90 50.13 50.83 97,353 +0.87(+1.74%)
Jan 16, 2018 50.92 50.98 49.80 49.96 98,548 -1.18(-2.31%)
Jan 12, 2018 51.14 51.14 51.14 0 +0.14(+0.27%)
Jan 11, 2018 49.92 51.02 49.89 51.00 107,157 +1.44(+2.91%)
Jan 10, 2018 49.20 49.63 49.11 49.56 74,296 +0.20(+0.41%)
Jan 09, 2018 49.86 49.99 49.26 49.36 194,106 -0.31(-0.62%)
Jan 08, 2018 49.23 49.73 49.08 49.67 164,781 +0.77(+1.57%)
Jan 05, 2018 48.92 49.01 48.52 48.90 754,386 +0.19(+0.39%)
Jan 04, 2018 48.50 49.02 48.50 48.71 55,380 +0.45(+0.93%)
Jan 03, 2018 47.96 48.43 47.62 48.26 77,609 +0.53(+1.11%)
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