Skip to main content

Vaneck Steel ETF (NY: SLX )

62.39 -0.61 (-0.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.67 53.03 52.36 52.56 76,813 -0.07(-0.14%)
Oct 28, 2021 52.56 52.90 52.45 52.63 28,904 +0.11(+0.21%)
Oct 27, 2021 53.85 53.85 52.51 52.52 53,705 -1.76(-3.25%)
Oct 26, 2021 54.51 54.29 43,141 -0.20(-0.36%)
Oct 25, 2021 53.11 54.62 53.10 54.48 55,665 +1.83(+3.47%)
Oct 22, 2021 52.24 52.93 51.99 52.65 66,003 +0.47(+0.89%)
Oct 21, 2021 52.64 52.64 51.44 52.19 87,279 -1.47(-2.75%)
Oct 20, 2021 53.25 53.96 52.85 53.66 53,811 -0.25(-0.47%)
Oct 19, 2021 54.25 54.25 53.58 53.91 27,188 -0.24(-0.45%)
Oct 18, 2021 53.54 54.20 53.13 54.15 78,160 -0.01(-0.02%)
Oct 15, 2021 54.19 54.82 54.16 54.16 114,762 +0.39(+0.73%)
Oct 14, 2021 53.62 54.31 53.62 53.77 81,060 +0.76(+1.43%)
Oct 13, 2021 52.98 53.06 52.47 53.02 74,809 +0.01(+0.02%)
Oct 12, 2021 52.89 53.23 52.79 53.01 46,239 +0.18(+0.34%)
Oct 11, 2021 53.11 53.97 52.81 52.83 569,795 +0.81(+1.56%)
Oct 08, 2021 52.44 52.65 51.94 52.02 42,412 +0.07(+0.14%)
Oct 07, 2021 51.68 52.59 51.68 51.94 184,555 +0.92(+1.81%)
Oct 06, 2021 50.89 51.02 50.02 51.02 168,632 -0.79(-1.53%)
Oct 05, 2021 51.45 52.17 51.01 51.81 63,679 +0.35(+0.69%)
Oct 04, 2021 51.67 52.34 51.34 51.46 73,480 -0.39(-0.76%)
Oct 01, 2021 51.77 52.05 50.81 51.85 108,699 +0.32(+0.62%)
Sep 30, 2021 52.05 52.61 51.53 51.53 131,293 +0.11(+0.22%)
Sep 29, 2021 52.17 52.17 51.24 51.42 89,060 -0.34(-0.65%)
Sep 28, 2021 52.53 52.53 51.47 51.76 59,690 -1.20(-2.27%)
Sep 27, 2021 52.11 53.09 52.06 52.96 47,081 +0.83(+1.59%)
Sep 24, 2021 52.12 52.65 51.97 52.13 73,957 -0.43(-0.82%)
Sep 23, 2021 52.27 53.12 52.02 52.56 107,366 +0.64(+1.24%)
Sep 22, 2021 52.35 52.94 51.92 51.91 189,943 +1.00(+1.96%)
Sep 21, 2021 51.54 51.56 49.99 50.92 196,240 -0.16(-0.31%)
Sep 20, 2021 51.01 51.55 50.15 51.07 212,401 -2.37(-4.44%)
Sep 17, 2021 55.14 55.14 53.28 53.45 231,807 -2.29(-4.10%)
Sep 16, 2021 56.59 56.59 55.65 55.73 43,624 -1.65(-2.88%)
Sep 15, 2021 56.30 57.40 56.30 57.38 76,314 +1.49(+2.67%)
Sep 14, 2021 57.23 57.23 55.81 55.89 45,624 -1.19(-2.09%)
Sep 13, 2021 57.72 57.72 56.63 57.09 42,779 +0.07(+0.13%)
Sep 10, 2021 57.63 58.40 57.00 57.01 31,468 -0.02(-0.03%)
Sep 09, 2021 56.94 57.36 56.63 57.03 38,275 +0.07(+0.13%)
Sep 08, 2021 57.86 57.87 56.83 56.95 36,670 -1.23(-2.12%)
Sep 07, 2021 58.43 58.82 58.18 58.19 81,358 -0.15(-0.26%)
Sep 03, 2021 58.90 59.17 58.21 58.34 39,980 -0.10(-0.18%)
Sep 02, 2021 58.71 59.05 58.33 58.44 66,044 -0.03(-0.05%)
Sep 01, 2021 57.92 58.77 57.23 58.47 105,541 +0.17(+0.29%)
Aug 31, 2021 59.31 59.31 58.06 58.30 113,101 -0.99(-1.67%)
Aug 30, 2021 60.04 60.04 59.24 59.29 33,061 -0.24(-0.41%)
Aug 27, 2021 58.22 59.74 58.22 59.53 56,442 +1.72(+2.97%)
Aug 26, 2021 58.60 58.68 57.81 57.81 32,039 -1.05(-1.79%)
Aug 25, 2021 59.05 59.50 58.75 58.87 53,549 -0.21(-0.35%)
Aug 24, 2021 58.44 59.33 58.44 59.07 64,784 +2.00(+3.50%)
Aug 23, 2021 56.95 57.46 56.81 57.08 268,970 +0.66(+1.17%)
Aug 20, 2021 56.16 56.75 55.83 56.41 93,719 -0.13(-0.23%)
Aug 19, 2021 57.14 57.14 56.08 56.54 160,883 -2.51(-4.25%)
Aug 18, 2021 59.08 59.97 59.02 59.05 109,028 -0.69(-1.16%)
Aug 17, 2021 60.75 60.82 58.85 59.75 257,510 -1.84(-2.99%)
Aug 16, 2021 61.59 61.86 60.36 61.58 158,572 -0.83(-1.33%)
Aug 13, 2021 62.51 62.84 62.07 62.41 153,419 -0.06(-0.09%)
Aug 12, 2021 62.54 62.62 61.65 62.47 132,109 -0.51(-0.81%)
Aug 11, 2021 62.93 63.07 62.19 62.98 145,493 +0.70(+1.12%)
Aug 10, 2021 60.46 62.47 60.32 62.28 372,199 +1.93(+3.20%)
Aug 09, 2021 59.60 60.45 59.06 60.35 195,994 +0.49(+0.83%)
Aug 06, 2021 59.76 60.23 59.47 59.86 73,619 +0.68(+1.15%)
Aug 05, 2021 59.83 59.95 59.17 59.18 141,891 -1.05(-1.74%)
Aug 04, 2021 60.87 60.93 60.17 60.22 85,174 -0.79(-1.30%)
Aug 03, 2021 59.89 61.04 59.26 61.01 98,042 +1.18(+1.97%)
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.