Skip to main content

Vaneck Steel ETF (NY: SLX )

72.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.98 27.26 26.89 27.09 12,633 -0.11(-0.40%)
Oct 29, 2020 26.44 27.27 26.26 27.20 6,971 +0.65(+2.46%)
Oct 28, 2020 27.08 27.08 26.54 26.54 56,407 -1.15(-4.16%)
Oct 27, 2020 27.83 27.90 27.70 27.70 7,702 -0.23(-0.82%)
Oct 26, 2020 28.45 28.45 27.79 27.92 17,608 -0.73(-2.54%)
Oct 23, 2020 28.49 28.80 28.43 28.65 43,920 +0.31(+1.11%)
Oct 22, 2020 27.97 28.36 27.91 28.34 23,530 +0.37(+1.33%)
Oct 21, 2020 27.81 28.34 27.81 27.97 11,271 +0.12(+0.43%)
Oct 20, 2020 27.91 28.20 27.85 27.85 10,618 +0.14(+0.52%)
Oct 19, 2020 27.95 28.42 27.70 27.70 16,637 -0.11(-0.40%)
Oct 16, 2020 27.78 27.97 27.65 27.81 27,273 +0.08(+0.31%)
Oct 15, 2020 27.18 27.75 27.18 27.73 22,083 +0.08(+0.28%)
Oct 14, 2020 27.44 27.75 27.44 27.65 10,404 +0.18(+0.65%)
Oct 13, 2020 27.53 27.54 27.23 27.48 13,175 -0.33(-1.19%)
Oct 12, 2020 27.92 27.92 27.70 27.81 19,606 -0.12(-0.42%)
Oct 09, 2020 28.34 28.47 27.70 27.92 20,543 -0.25(-0.87%)
Oct 08, 2020 27.95 28.19 27.87 28.17 19,681 +0.30(+1.09%)
Oct 07, 2020 27.52 27.92 27.51 27.87 30,266 +0.73(+2.68%)
Oct 06, 2020 27.65 27.81 27.07 27.14 19,311 -0.44(-1.60%)
Oct 05, 2020 26.89 27.63 26.89 27.58 198,309 +0.85(+3.17%)
Oct 02, 2020 26.01 26.84 26.01 26.73 18,418 +0.35(+1.32%)
Oct 01, 2020 26.27 26.48 26.16 26.38 30,622 +0.21(+0.81%)
Sep 30, 2020 26.13 26.52 26.03 26.17 46,743 +0.16(+0.62%)
Sep 29, 2020 26.37 26.44 25.98 26.01 33,419 -0.36(-1.38%)
Sep 28, 2020 26.36 26.67 26.36 26.37 26,611 +0.48(+1.86%)
Sep 25, 2020 25.50 25.90 25.43 25.89 24,794 +0.17(+0.66%)
Sep 24, 2020 25.54 26.10 25.30 25.72 31,686 +0.03(+0.13%)
Sep 23, 2020 25.99 26.26 25.66 25.69 19,961 -0.39(-1.49%)
Sep 22, 2020 26.04 26.26 25.87 26.08 15,328 -0.03(-0.13%)
Sep 21, 2020 27.09 27.09 25.80 26.11 33,938 -1.47(-5.31%)
Sep 18, 2020 27.79 28.22 27.54 27.58 47,344 -0.19(-0.67%)
Sep 17, 2020 26.89 27.84 26.76 27.76 57,058 +0.56(+2.05%)
Sep 16, 2020 27.27 27.39 26.93 27.20 27,750 +0.11(+0.41%)
Sep 15, 2020 26.89 27.22 26.81 27.09 36,918 +0.36(+1.36%)
Sep 14, 2020 26.50 26.76 26.39 26.73 16,260 +0.44(+1.68%)
Sep 11, 2020 26.26 26.60 26.14 26.29 18,064 +0.49(+1.90%)
Sep 10, 2020 26.34 26.34 25.80 25.80 8,684 -0.42(-1.61%)
Sep 09, 2020 26.06 26.37 26.06 26.22 14,953 +0.47(+1.84%)
Sep 08, 2020 26.08 26.11 25.62 25.75 19,512 -0.79(-2.97%)
Sep 04, 2020 26.45 26.70 26.10 26.54 19,717 +0.33(+1.26%)
Sep 03, 2020 26.72 26.83 26.03 26.21 36,251 -0.59(-2.21%)
Sep 02, 2020 26.80 26.80 26.44 26.80 15,876 +0.13(+0.48%)
Sep 01, 2020 26.10 26.67 26.04 26.67 4,774 +0.64(+2.44%)
Aug 31, 2020 26.40 26.40 26.04 26.04 35,029 -0.43(-1.63%)
Aug 28, 2020 26.07 26.48 26.07 26.47 46,872 +0.58(+2.26%)
Aug 27, 2020 26.20 26.20 25.63 25.88 61,888 -0.12(-0.46%)
Aug 26, 2020 26.03 26.26 25.85 26.00 14,874 -0.09(-0.34%)
Aug 25, 2020 26.17 26.17 25.77 26.09 5,461 -0.07(-0.28%)
Aug 24, 2020 25.95 26.16 25.95 26.16 9,307 +0.47(+1.85%)
Aug 21, 2020 25.82 25.98 25.58 25.69 17,001 -0.59(-2.26%)
Aug 20, 2020 25.88 26.28 25.70 26.28 20,001 -0.01(-0.03%)
Aug 19, 2020 26.71 26.75 26.26 26.29 7,740 -0.25(-0.93%)
Aug 18, 2020 26.63 26.75 26.52 26.54 12,099 +0.21(+0.80%)
Aug 17, 2020 26.45 26.64 26.24 26.32 9,228 +0.11(+0.42%)
Aug 14, 2020 26.11 26.26 25.99 26.21 7,910 +0.15(+0.59%)
Aug 13, 2020 26.32 26.32 26.02 26.06 8,680 -0.23(-0.87%)
Aug 12, 2020 26.53 26.53 26.15 26.29 17,616 +0.05(+0.19%)
Aug 11, 2020 26.76 26.76 26.17 26.24 49,578 -0.02(-0.06%)
Aug 10, 2020 25.50 26.26 25.50 26.26 56,908 +0.93(+3.68%)
Aug 07, 2020 25.21 25.33 24.96 25.32 16,647 -0.21(-0.83%)
Aug 06, 2020 25.55 25.68 25.53 25.54 58,054 -0.14(-0.56%)
Aug 05, 2020 25.40 25.92 25.40 25.68 52,086 +0.80(+3.23%)
Aug 04, 2020 24.56 24.88 24.56 24.88 14,214 +0.16(+0.65%)
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.