Vaneck Steel ETF (NY: SLX )

57.26 USD -2.45 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.29 39.79 39.09 39.67 18,960 +0.15(+0.38%)
Jan 30, 2019 38.85 39.55 38.85 39.52 35,160 +1.47(+3.86%)
Jan 29, 2019 38.38 38.38 38.04 38.05 11,289 +0.37(+0.98%)
Jan 28, 2019 37.88 37.88 37.46 37.68 14,097 -1.15(-2.96%)
Jan 25, 2019 38.85 39.00 38.59 38.83 19,900 +0.76(+2.00%)
Jan 24, 2019 37.81 38.19 37.81 38.07 5,458 +0.14(+0.37%)
Jan 23, 2019 38.11 38.23 37.59 37.93 21,410 +0.23(+0.61%)
Jan 22, 2019 37.91 37.91 37.38 37.70 19,509 -0.85(-2.20%)
Jan 18, 2019 38.44 38.64 38.25 38.55 21,600 +0.52(+1.37%)
Jan 17, 2019 37.32 38.28 37.32 38.03 58,502 +0.52(+1.39%)
Jan 16, 2019 37.22 37.55 37.20 37.51 7,975 +0.41(+1.10%)
Jan 15, 2019 37.23 37.63 36.89 37.10 18,790 -0.23(-0.62%)
Jan 14, 2019 37.15 37.66 37.08 37.33 10,660 -0.28(-0.74%)
Jan 11, 2019 37.37 37.75 37.35 37.61 11,100 -0.21(-0.56%)
Jan 10, 2019 37.59 37.82 37.36 37.82 9,862 -0.07(-0.18%)
Jan 09, 2019 37.77 38.00 37.58 37.89 34,614 +0.71(+1.91%)
Jan 08, 2019 36.93 37.34 36.83 37.18 15,446 +0.51(+1.39%)
Jan 07, 2019 36.83 37.10 36.38 36.67 11,915 +0.07(+0.19%)
Jan 04, 2019 35.19 36.77 35.19 36.60 44,000 +2.24(+6.52%)
Jan 03, 2019 35.12 35.12 34.36 34.36 13,564 -0.92(-2.61%)
Jan 02, 2019 34.11 35.32 34.00 35.28 15,846 +0.44(+1.26%)
Dec 31, 2018 35.13 35.13 34.42 34.84 26,800 +0.05(+0.14%)
Dec 28, 2018 34.91 35.18 34.70 34.79 35,000 -0.03(-0.09%)
Dec 27, 2018 34.04 34.82 33.85 34.82 60,217 -0.26(-0.74%)
Dec 26, 2018 33.91 35.08 33.66 35.08 55,344 +1.25(+3.69%)
Dec 24, 2018 34.41 34.45 33.83 33.83 19,000 -0.59(-1.71%)
Dec 21, 2018 35.04 35.29 34.38 34.42 40,200 -0.42(-1.21%)
Dec 20, 2018 35.33 35.60 34.64 34.84 95,274 -2.31(-6.22%)
Dec 19, 2018 38.35 38.97 36.95 37.15 20,731 -0.94(-2.46%)
Dec 18, 2018 38.19 38.32 37.98 38.09 20,043 +0.41(+1.09%)
Dec 17, 2018 38.46 38.78 37.56 37.68 12,047 -0.17(-0.45%)
Dec 14, 2018 37.94 38.39 37.77 37.85 16,100 -0.64(-1.66%)
Dec 13, 2018 38.67 38.77 38.41 38.49 10,331 +0.13(+0.34%)
Dec 12, 2018 38.86 38.91 38.36 38.36 10,262 +0.31(+0.81%)
Dec 11, 2018 38.65 38.76 37.76 38.05 38,685 +0.15(+0.40%)
Dec 10, 2018 38.41 38.50 37.54 37.90 19,642 -0.70(-1.81%)
Dec 07, 2018 39.63 40.14 38.60 38.60 37,100 -0.92(-2.33%)
Dec 06, 2018 39.03 39.52 38.53 39.52 21,072 -0.67(-1.67%)
Dec 04, 2018 41.34 41.34 40.12 40.19 174,300 -1.20(-2.90%)
Dec 03, 2018 41.32 41.76 41.12 41.39 13,597 +1.28(+3.19%)
Nov 30, 2018 39.80 40.11 39.79 40.11 26,700 +0.06(+0.15%)
Nov 29, 2018 40.02 40.22 39.66 40.05 14,347 +0.00(+0.00%)
Nov 28, 2018 39.01 40.07 38.40 40.05 30,657 +1.22(+3.14%)
Nov 27, 2018 39.39 39.88 38.59 38.83 124,592 -0.95(-2.39%)
Nov 26, 2018 40.02 40.33 39.68 39.78 19,058 -0.44(-1.09%)
Nov 23, 2018 40.48 40.48 40.06 40.22 12,400 -1.52(-3.64%)
Nov 21, 2018 41.74 41.74 41.74 0 +0.64(+1.56%)
Nov 20, 2018 41.81 41.81 40.87 41.10 18,912 -1.62(-3.79%)
Nov 19, 2018 42.81 43.13 42.56 42.72 77,641 -0.58(-1.34%)
Nov 16, 2018 42.88 43.43 42.88 43.30 5,100 +0.27(+0.63%)
Nov 15, 2018 42.34 43.21 42.10 43.03 9,977 +0.92(+2.18%)
Nov 14, 2018 42.40 42.57 41.66 42.11 13,877 -0.33(-0.78%)
Nov 13, 2018 42.25 43.00 42.22 42.44 8,299 +0.11(+0.26%)
Nov 12, 2018 42.91 42.91 42.33 42.33 10,201 -0.75(-1.74%)
Nov 09, 2018 43.57 43.57 42.61 43.08 8,100 -0.89(-2.02%)
Nov 08, 2018 44.60 44.60 43.77 43.97 16,430 -0.63(-1.41%)
Nov 07, 2018 44.60 44.76 44.27 44.60 25,953 +0.22(+0.50%)
Nov 06, 2018 44.48 44.53 44.08 44.38 23,375 +0.05(+0.11%)
Nov 05, 2018 44.23 44.79 44.15 44.33 17,376 +0.16(+0.36%)
Nov 02, 2018 43.84 44.46 43.67 44.17 22,500 +0.53(+1.21%)
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