Steel Vaneck ETF (NY: SLX )

33.83 USD +0.37 (+1.11%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.85 31.31 30.73 30.90 39,591 +0.19(+0.62%)
Sep 29, 2020 31.14 31.22 30.67 30.71 28,306 -0.43(-1.38%)
Sep 28, 2020 31.12 31.48 31.12 31.14 22,539 +0.57(+1.86%)
Sep 25, 2020 30.11 30.58 30.02 30.57 21,000 +0.20(+0.66%)
Sep 24, 2020 30.15 30.81 29.87 30.37 26,838 +0.04(+0.13%)
Sep 23, 2020 30.68 31.00 30.30 30.33 16,907 -0.46(-1.49%)
Sep 22, 2020 30.74 31.00 30.54 30.79 12,983 -0.04(-0.13%)
Sep 21, 2020 31.99 31.99 30.46 30.83 28,745 -1.73(-5.31%)
Sep 18, 2020 32.81 33.32 32.52 32.56 40,100 -0.22(-0.67%)
Sep 17, 2020 31.75 32.87 31.60 32.78 48,327 +0.66(+2.05%)
Sep 16, 2020 32.20 32.34 31.79 32.12 23,504 +0.13(+0.41%)
Sep 15, 2020 31.75 32.14 31.65 31.99 31,269 +0.43(+1.36%)
Sep 14, 2020 31.29 31.59 31.16 31.56 13,772 +0.52(+1.68%)
Sep 11, 2020 31.00 31.41 30.86 31.04 15,300 +0.58(+1.90%)
Sep 10, 2020 31.10 31.10 30.46 30.46 7,356 -0.50(-1.61%)
Sep 09, 2020 30.77 31.14 30.77 30.96 12,665 +0.56(+1.84%)
Sep 08, 2020 30.79 30.83 30.25 30.40 16,527 -0.93(-2.97%)
Sep 04, 2020 31.23 31.52 30.82 31.33 16,700 +0.39(+1.26%)
Sep 03, 2020 31.55 31.68 30.73 30.94 30,704 -0.70(-2.21%)
Sep 02, 2020 31.64 31.64 31.22 31.64 13,447 +0.15(+0.48%)
Sep 01, 2020 30.81 31.49 30.74 31.49 4,044 +0.75(+2.44%)
Aug 31, 2020 31.17 31.17 30.74 30.74 29,669 -0.51(-1.63%)
Aug 28, 2020 30.78 31.26 30.78 31.25 39,700 +0.69(+2.26%)
Aug 27, 2020 30.93 30.93 30.26 30.56 52,418 -0.14(-0.46%)
Aug 26, 2020 30.73 31.00 30.52 30.70 12,598 -0.10(-0.34%)
Aug 25, 2020 30.90 30.90 30.43 30.80 4,626 -0.09(-0.28%)
Aug 24, 2020 30.64 30.89 30.64 30.89 7,883 +0.56(+1.85%)
Aug 21, 2020 30.48 30.67 30.20 30.33 14,400 -0.70(-2.26%)
Aug 20, 2020 30.55 31.03 30.34 31.03 16,941 -0.01(-0.03%)
Aug 19, 2020 31.54 31.58 31.01 31.04 6,556 -0.29(-0.93%)
Aug 18, 2020 31.44 31.58 31.31 31.33 10,248 +0.25(+0.80%)
Aug 17, 2020 31.23 31.45 30.98 31.08 7,816 +0.13(+0.42%)
Aug 14, 2020 30.83 31.00 30.69 30.95 6,700 +0.18(+0.58%)
Aug 13, 2020 31.08 31.08 30.72 30.77 7,352 -0.27(-0.87%)
Aug 12, 2020 31.32 31.32 30.87 31.04 14,921 +0.06(+0.19%)
Aug 11, 2020 31.59 31.59 30.90 30.98 41,992 -0.02(-0.06%)
Aug 10, 2020 30.11 31.00 30.11 31.00 48,200 +1.10(+3.68%)
Aug 07, 2020 29.77 29.91 29.47 29.90 14,100 -0.25(-0.83%)
Aug 06, 2020 30.17 30.32 30.14 30.15 49,171 -0.17(-0.56%)
Aug 05, 2020 29.99 30.61 29.99 30.32 44,116 +0.95(+3.23%)
Aug 04, 2020 29.00 29.38 29.00 29.37 12,039 +0.19(+0.65%)
Aug 03, 2020 28.81 29.23 28.81 29.18 40,953 +0.61(+2.14%)
Jul 31, 2020 29.02 29.02 28.44 28.57 28,100 -0.56(-1.92%)
Jul 30, 2020 29.39 29.39 28.80 29.13 10,870 -0.55(-1.85%)
Jul 29, 2020 29.36 29.74 29.32 29.68 57,507 +0.69(+2.38%)
Jul 28, 2020 29.41 29.41 28.98 28.99 27,050 -0.65(-2.19%)
Jul 27, 2020 29.22 29.64 29.19 29.64 46,004 +0.72(+2.49%)
Jul 24, 2020 28.73 28.97 28.55 28.92 6,400 -0.01(-0.03%)
Jul 23, 2020 29.27 29.37 28.92 28.93 14,838 -0.25(-0.86%)
Jul 22, 2020 28.92 29.19 28.92 29.18 4,656 +0.27(+0.93%)
Jul 21, 2020 28.78 29.07 28.78 28.91 13,011 +0.39(+1.37%)
Jul 20, 2020 28.50 28.64 28.42 28.52 7,839 -0.07(-0.24%)
Jul 17, 2020 28.97 28.97 28.59 28.59 11,300 -0.13(-0.45%)
Jul 16, 2020 28.94 28.98 28.71 28.72 5,564 -0.35(-1.20%)
Jul 15, 2020 29.20 29.20 28.65 29.07 35,080 +0.28(+0.97%)
Jul 14, 2020 27.83 28.79 27.67 28.79 9,155 +0.93(+3.34%)
Jul 13, 2020 28.57 28.65 27.86 27.86 18,644 -0.12(-0.43%)
Jul 10, 2020 27.10 27.98 27.10 27.98 7,500 +0.93(+3.44%)
Jul 09, 2020 27.59 27.74 26.92 27.05 4,853 -0.50(-1.81%)
Jul 08, 2020 27.67 27.86 27.41 27.55 4,300 +0.16(+0.58%)
Jul 07, 2020 27.65 27.85 27.39 27.39 6,582 -0.64(-2.28%)
Jul 06, 2020 28.05 28.31 27.76 28.03 12,447 +0.51(+1.85%)
Jul 02, 2020 27.75 28.10 27.49 27.52 14,200 +0.41(+1.51%)
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