Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.40 31.51 30.87 31.21 84,717 -0.09(-0.29%)
Jan 30, 2017 31.75 31.75 31.01 31.31 120,487 -0.81(-2.52%)
Jan 27, 2017 32.06 32.18 31.85 32.11 46,384 +0.06(+0.19%)
Jan 26, 2017 31.99 32.32 31.72 32.05 116,678 -0.04(-0.12%)
Jan 25, 2017 32.17 32.17 31.56 32.09 163,747 -0.20(-0.63%)
Jan 24, 2017 32.26 32.69 32.06 32.30 218,551 +0.66(+2.08%)
Jan 23, 2017 31.55 31.70 31.28 31.64 49,699 +0.48(+1.55%)
Jan 20, 2017 31.06 31.31 30.87 31.15 48,790 +0.09(+0.29%)
Jan 19, 2017 31.37 31.40 30.70 31.06 75,185 -0.52(-1.65%)
Jan 18, 2017 31.03 31.90 31.02 31.59 135,855 +0.64(+2.08%)
Jan 17, 2017 30.97 31.14 30.79 30.94 57,175 -0.05(-0.17%)
Jan 13, 2017 31.00 31.00 31.00 0 -0.08(-0.24%)
Jan 12, 2017 31.09 31.31 30.86 31.07 149,760 -0.20(-0.63%)
Jan 11, 2017 30.83 31.28 30.50 31.27 144,982 +0.60(+1.95%)
Jan 10, 2017 30.16 30.70 30.03 30.67 420,302 +1.44(+4.91%)
Jan 09, 2017 29.57 29.73 29.17 29.23 66,228 -0.15(-0.51%)
Jan 06, 2017 29.89 30.06 29.39 29.39 196,786 -0.73(-2.41%)
Jan 05, 2017 30.07 30.38 29.88 30.11 169,047 +0.22(+0.73%)
Jan 04, 2017 29.43 29.89 29.12 29.89 192,145 +0.47(+1.59%)
Jan 03, 2017 29.09 29.50 28.94 29.42 91,152 +0.87(+3.04%)
Dec 30, 2016 28.55 28.55 28.55 0 -0.57(-1.97%)
Dec 29, 2016 29.37 29.39 28.89 29.13 42,400 -0.10(-0.34%)
Dec 28, 2016 29.81 30.07 29.21 29.23 126,505 -0.24(-0.82%)
Dec 27, 2016 29.36 29.54 29.20 29.47 344,307 +0.44(+1.51%)
Dec 23, 2016 29.03 29.03 29.03 0 -0.02(-0.08%)
Dec 22, 2016 29.39 29.50 28.97 29.05 98,387 -0.56(-1.89%)
Dec 21, 2016 29.73 29.95 29.42 29.61 149,171 +0.02(+0.08%)
Dec 20, 2016 29.01 29.68 29.01 29.59 383,812 +0.69(+2.38%)
Dec 19, 2016 29.27 29.45 28.83 28.90 293,266 -0.62(-2.09%)
Dec 16, 2016 30.13 30.21 29.45 29.52 87,698 -0.71(-2.35%)
Dec 15, 2016 29.77 30.34 29.54 30.23 199,092 +0.16(+0.52%)
Dec 14, 2016 30.24 31.02 29.92 30.07 189,648 -0.39(-1.28%)
Dec 13, 2016 30.98 31.19 30.20 30.46 124,709 -0.61(-1.95%)
Dec 12, 2016 31.41 31.91 30.97 31.07 129,133 -0.25(-0.79%)
Dec 09, 2016 31.97 31.97 31.21 31.32 183,558 -0.79(-2.47%)
Dec 08, 2016 32.50 32.83 31.94 32.11 219,235 -0.10(-0.30%)
Dec 07, 2016 31.66 32.29 31.62 32.21 238,069 +1.02(+3.26%)
Dec 06, 2016 30.70 31.22 30.59 31.19 149,902 +0.25(+0.80%)
Dec 05, 2016 30.37 30.97 30.37 30.94 194,340 +0.89(+2.96%)
Dec 02, 2016 29.24 30.07 29.10 30.05 105,574 +0.48(+1.62%)
Dec 01, 2016 29.92 30.38 29.41 29.57 169,923 -0.10(-0.33%)
Nov 30, 2016 29.89 30.13 29.62 29.67 513,115 +0.16(+0.53%)
Nov 29, 2016 29.70 29.92 29.29 29.51 389,396 -0.98(-3.21%)
Nov 28, 2016 30.32 30.50 30.04 30.49 871,029 +0.17(+0.57%)
Nov 25, 2016 30.25 30.32 29.95 30.32 74,971 +0.02(+0.05%)
Nov 23, 2016 30.31 30.31 30.31 0 +0.39(+1.30%)
Nov 22, 2016 28.91 29.95 28.89 29.92 551,647 +1.70(+6.02%)
Nov 21, 2016 28.04 28.22 27.85 28.22 73,062 +0.67(+2.44%)
Nov 18, 2016 27.55 27.65 27.18 27.55 147,663 -0.23(-0.83%)
Nov 17, 2016 27.82 28.04 27.69 27.78 122,406 +0.06(+0.22%)
Nov 16, 2016 27.89 27.90 27.45 27.72 192,007 -0.47(-1.67%)
Nov 15, 2016 27.78 28.20 27.61 28.19 281,671 -0.39(-1.36%)
Nov 14, 2016 27.94 28.59 27.93 28.58 223,490 +0.82(+2.94%)
Nov 11, 2016 27.99 28.08 27.14 27.76 119,315 -0.25(-0.91%)
Nov 10, 2016 28.23 28.42 27.66 28.02 379,964 +0.73(+2.66%)
Nov 09, 2016 26.89 27.70 26.80 27.29 301,268 +1.40(+5.40%)
Nov 08, 2016 25.49 26.06 25.34 25.89 103,962 +0.23(+0.90%)
Nov 07, 2016 25.09 25.70 25.09 25.66 156,784 +1.06(+4.32%)
Nov 04, 2016 24.49 24.85 24.29 24.60 45,350 +0.00(+0.00%)
Nov 03, 2016 24.37 24.83 24.35 24.60 22,472 +0.49(+2.05%)
Nov 02, 2016 24.23 24.57 24.11 24.11 45,059 -0.41(-1.68%)
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.