Skip to main content

Vaneck Steel ETF (NY: SLX )

52.76 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.97 52.31 71,650 -0.02(-0.04%)
Jan 28, 2022 52.74 52.74 51.27 52.33 27,732 +0.17(+0.33%)
Jan 27, 2022 53.10 53.61 51.90 52.16 44,889 +0.09(+0.17%)
Jan 26, 2022 52.92 53.38 51.98 52.07 39,000 -0.15(-0.29%)
Jan 25, 2022 51.63 52.56 50.91 52.22 32,879 -0.12(-0.23%)
Jan 24, 2022 51.22 52.40 50.18 52.34 62,467 -0.11(-0.21%)
Jan 21, 2022 54.52 54.52 52.36 52.45 66,730 -2.56(-4.65%)
Jan 20, 2022 56.78 57.23 54.97 55.01 49,125 -1.46(-2.59%)
Jan 19, 2022 57.35 57.45 56.27 56.47 24,321 +0.59(+1.06%)
Jan 18, 2022 56.48 56.57 55.59 55.88 30,498 -1.13(-1.98%)
Jan 14, 2022 57.01 0 -0.10(-0.18%)
Jan 13, 2022 57.73 58.16 56.95 57.11 66,780 -0.60(-1.04%)
Jan 12, 2022 56.80 57.84 56.80 57.71 96,944 +1.68(+3.00%)
Jan 11, 2022 55.01 56.09 54.74 56.03 27,109 +0.87(+1.58%)
Jan 10, 2022 55.64 56.00 54.82 55.16 51,740 -0.69(-1.24%)
Jan 07, 2022 55.11 55.86 55.04 55.85 44,472 +1.10(+2.01%)
Jan 06, 2022 55.38 55.59 54.44 54.75 48,538 -0.08(-0.15%)
Jan 05, 2022 54.32 56.19 54.32 54.83 118,201 +0.78(+1.44%)
Jan 04, 2022 53.23 54.35 53.23 54.05 89,820 +0.89(+1.67%)
Jan 03, 2022 53.70 54.03 53.14 53.16 25,872 -0.03(-0.06%)
Dec 31, 2021 52.86 53.37 52.73 53.19 33,033 +0.25(+0.47%)
Dec 30, 2021 53.18 53.64 52.88 52.94 354,202 +0.21(+0.40%)
Dec 29, 2021 52.75 53.06 52.60 52.73 27,735 -0.01(-0.02%)
Dec 28, 2021 52.97 53.04 52.41 52.74 36,241 -0.45(-0.85%)
Dec 27, 2021 52.69 53.23 52.13 53.19 35,311 +0.67(+1.28%)
Dec 23, 2021 52.41 52.63 52.17 52.52 43,601 +0.02(+0.04%)
Dec 22, 2021 51.90 52.58 51.66 52.50 24,059 +0.45(+0.86%)
Dec 21, 2021 51.46 52.20 51.46 52.05 27,934 +1.14(+2.24%)
Dec 20, 2021 52.11 52.11 50.46 50.91 138,715 -5.54(-9.81%)
Dec 17, 2021 56.07 56.90 55.68 56.45 49,895 -0.08(-0.14%)
Dec 16, 2021 55.95 57.04 55.95 56.53 129,340 +1.54(+2.80%)
Dec 15, 2021 55.48 55.48 53.52 54.99 43,380 -0.80(-1.43%)
Dec 14, 2021 55.38 56.87 55.38 55.79 52,662 +0.58(+1.05%)
Dec 13, 2021 55.57 55.84 54.65 55.21 50,572 +0.02(+0.04%)
Dec 10, 2021 55.69 55.82 54.79 55.19 13,675 -0.09(-0.16%)
Dec 09, 2021 55.25 55.44 54.72 55.28 20,412 -0.40(-0.72%)
Dec 08, 2021 55.61 55.85 55.34 55.68 53,495 +0.10(+0.18%)
Dec 07, 2021 55.47 56.36 55.43 55.58 36,003 +1.49(+2.75%)
Dec 06, 2021 53.51 54.38 53.29 54.09 36,742 +1.07(+2.02%)
Dec 03, 2021 53.61 53.98 52.61 53.02 37,364 -0.64(-1.19%)
Dec 02, 2021 52.57 53.95 52.57 53.66 37,822 +1.95(+3.77%)
Dec 01, 2021 53.09 53.92 51.68 51.71 80,985 -0.24(-0.46%)
Nov 30, 2021 53.00 53.51 51.43 51.95 76,433 -1.18(-2.22%)
Nov 29, 2021 54.40 54.40 53.12 53.13 28,669 -0.66(-1.23%)
Nov 26, 2021 53.32 53.87 52.67 53.79 47,570 -1.70(-3.06%)
Nov 24, 2021 55.85 55.85 55.37 55.49 28,634 -0.58(-1.03%)
Nov 23, 2021 56.02 56.65 55.45 56.07 44,964 +0.65(+1.17%)
Nov 22, 2021 54.18 56.00 54.18 55.42 87,339 +1.73(+3.22%)
Nov 19, 2021 53.50 54.21 53.39 53.69 30,296 +0.22(+0.41%)
Nov 18, 2021 53.68 53.49 53.37 53.47 129,029 -0.41(-0.76%)
Nov 17, 2021 54.88 55.02 53.84 53.88 40,437 -1.00(-1.82%)
Nov 16, 2021 55.32 55.32 54.70 54.88 38,555 -0.46(-0.83%)
Nov 15, 2021 56.25 56.25 55.22 55.34 48,947 -0.99(-1.76%)
Nov 12, 2021 56.38 56.95 56.09 56.33 98,663 -0.43(-0.76%)
Nov 11, 2021 56.17 57.00 56.17 56.76 64,464 +2.10(+3.84%)
Nov 10, 2021 55.30 54.66 72,566 -1.32(-2.36%)
Nov 09, 2021 56.54 56.57 55.38 55.98 124,306 -0.83(-1.46%)
Nov 08, 2021 56.54 57.31 56.51 56.81 121,262 +1.53(+2.77%)
Nov 05, 2021 55.37 55.46 54.97 55.28 86,306 +0.15(+0.27%)
Nov 04, 2021 55.42 55.70 54.77 55.13 45,681 -0.22(-0.40%)
Nov 03, 2021 55.19 55.44 54.80 55.35 61,237 -0.05(-0.09%)
Nov 02, 2021 55.67 55.67 55.05 55.40 91,641 -0.99(-1.76%)
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.