Skip to main content

Vaneck Steel ETF (NY: SLX )

59.47 -1.13 (-1.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.74 34.84 34.62 34.64 218,346 -0.02(-0.07%)
Nov 29, 2017 34.51 34.80 34.51 34.66 13,296 +0.07(+0.21%)
Nov 28, 2017 34.50 34.64 33.94 34.59 44,980 +0.16(+0.45%)
Nov 27, 2017 34.89 34.89 34.32 34.43 49,887 -0.29(-0.85%)
Nov 24, 2017 34.87 34.99 34.73 34.73 10,189 +0.24(+0.69%)
Nov 22, 2017 34.40 34.59 34.40 34.49 18,511 +0.31(+0.91%)
Nov 21, 2017 34.05 34.36 34.05 34.18 12,855 +0.44(+1.31%)
Nov 20, 2017 33.56 33.77 33.43 33.74 39,645 +0.33(+0.98%)
Nov 17, 2017 33.15 33.55 33.07 33.41 23,720 +0.26(+0.79%)
Nov 16, 2017 33.09 33.23 32.98 33.15 19,092 +0.24(+0.72%)
Nov 15, 2017 32.40 32.98 32.07 32.91 67,965 -0.06(-0.17%)
Nov 14, 2017 33.70 33.70 32.89 32.97 106,518 -0.98(-2.89%)
Nov 13, 2017 33.73 34.16 33.52 33.95 42,964 -0.12(-0.36%)
Nov 10, 2017 34.28 34.50 33.89 34.07 32,954 -0.14(-0.41%)
Nov 09, 2017 34.19 34.32 33.92 34.21 52,775 -0.57(-1.65%)
Nov 08, 2017 34.69 34.86 34.51 34.78 51,170 -0.01(-0.02%)
Nov 07, 2017 35.13 35.13 34.70 34.79 47,386 -0.59(-1.66%)
Nov 06, 2017 35.29 35.44 35.13 35.38 53,683 +0.51(+1.45%)
Nov 03, 2017 35.24 35.24 34.69 34.87 101,423 -0.39(-1.11%)
Nov 02, 2017 35.11 35.43 35.11 35.27 51,773 +0.34(+0.96%)
Nov 01, 2017 35.58 35.68 34.78 34.93 52,538 +0.28(+0.80%)
Oct 31, 2017 34.77 34.86 34.26 34.65 51,137 -0.34(-0.96%)
Oct 30, 2017 35.55 35.63 34.98 34.99 39,645 -0.59(-1.65%)
Oct 27, 2017 35.31 35.71 35.16 35.58 33,121 -0.07(-0.21%)
Oct 26, 2017 36.12 36.27 35.65 35.65 34,604 -0.31(-0.86%)
Oct 25, 2017 36.12 36.21 35.68 35.96 54,028 -0.37(-1.01%)
Oct 24, 2017 35.74 36.40 35.74 36.33 33,015 +0.60(+1.67%)
Oct 23, 2017 35.85 36.17 35.73 35.73 36,048 -0.35(-0.97%)
Oct 20, 2017 35.98 36.16 35.90 36.08 57,401 +0.32(+0.89%)
Oct 19, 2017 35.15 35.76 34.96 35.76 125,719 +0.23(+0.64%)
Oct 18, 2017 35.48 35.63 35.07 35.53 21,684 +0.04(+0.11%)
Oct 17, 2017 35.68 35.81 35.44 35.49 28,034 -0.38(-1.07%)
Oct 16, 2017 36.44 36.97 35.79 35.88 130,137 -0.12(-0.34%)
Oct 13, 2017 35.43 36.02 35.43 36.00 55,581 +1.28(+3.67%)
Oct 12, 2017 34.44 34.81 34.44 34.73 27,426 +0.29(+0.86%)
Oct 11, 2017 34.38 34.63 34.36 34.43 64,804 +0.00(+0.00%)
Oct 10, 2017 34.40 34.54 34.31 34.43 188,809 +0.13(+0.38%)
Oct 09, 2017 34.75 34.82 34.19 34.30 42,698 -0.70(-2.01%)
Oct 06, 2017 35.14 35.14 34.86 35.00 32,827 -0.16(-0.44%)
Oct 05, 2017 35.53 35.63 35.13 35.16 19,542 -0.11(-0.32%)
Oct 04, 2017 35.19 35.51 35.19 35.27 29,504 +0.10(+0.28%)
Oct 03, 2017 34.96 35.19 34.85 35.18 26,186 +0.28(+0.80%)
Oct 02, 2017 34.46 35.02 34.46 34.90 68,745 +0.39(+1.14%)
Sep 29, 2017 34.29 34.55 34.29 34.50 18,313 +0.41(+1.20%)
Sep 28, 2017 34.11 34.18 33.78 34.10 29,723 -0.04(-0.12%)
Sep 27, 2017 34.00 34.21 33.45 34.14 45,225 +0.19(+0.55%)
Sep 26, 2017 33.99 34.30 33.88 33.95 28,200 +0.08(+0.24%)
Sep 25, 2017 34.30 34.32 33.60 33.87 78,574 -0.41(-1.19%)
Sep 22, 2017 34.19 34.53 34.04 34.28 42,188 -0.36(-1.04%)
Sep 21, 2017 34.82 34.95 34.61 34.64 35,729 -0.72(-2.04%)
Sep 20, 2017 35.42 35.60 35.01 35.35 24,451 -0.07(-0.18%)
Sep 19, 2017 35.36 35.44 35.11 35.42 30,732 -0.08(-0.23%)
Sep 18, 2017 35.20 35.62 35.20 35.50 31,683 +0.40(+1.14%)
Sep 15, 2017 34.70 35.16 34.70 35.10 27,105 +0.13(+0.37%)
Sep 14, 2017 35.02 35.16 34.55 34.97 34,592 -0.54(-1.52%)
Sep 13, 2017 35.57 35.73 35.39 35.51 78,197 -0.28(-0.78%)
Sep 12, 2017 35.76 35.99 35.53 35.79 33,139 +0.02(+0.07%)
Sep 11, 2017 35.62 36.00 35.62 35.76 30,987 +0.42(+1.18%)
Sep 08, 2017 35.77 35.77 35.10 35.35 39,005 -0.56(-1.57%)
Sep 07, 2017 35.82 35.98 35.72 35.91 36,509 +0.19(+0.53%)
Sep 06, 2017 35.55 35.81 35.45 35.72 104,357 +0.28(+0.78%)
Sep 05, 2017 35.92 36.27 35.13 35.44 67,267 -0.21(-0.60%)
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.