Skip to main content

Vaneck Steel ETF (NY: SLX )

63.35 +0.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.47 49.95 48.00 48.49 81,888 -1.10(-2.22%)
Nov 29, 2021 50.78 50.78 49.58 49.59 30,715 -0.62(-1.23%)
Nov 26, 2021 49.77 50.28 49.16 50.21 50,965 -1.59(-3.06%)
Nov 24, 2021 52.13 52.13 51.68 51.79 30,677 -0.54(-1.03%)
Nov 23, 2021 52.29 52.88 51.76 52.33 48,173 +0.61(+1.17%)
Nov 22, 2021 50.57 52.27 50.57 51.73 93,573 +1.61(+3.22%)
Nov 19, 2021 49.94 50.60 49.83 50.11 32,458 +0.21(+0.41%)
Nov 18, 2021 50.10 49.93 49.81 49.91 138,238 -0.38(-0.76%)
Nov 17, 2021 51.22 51.35 50.25 50.29 43,323 -0.93(-1.82%)
Nov 16, 2021 51.63 51.63 51.06 51.22 41,307 -0.43(-0.83%)
Nov 15, 2021 52.50 52.50 51.54 51.65 52,440 -0.92(-1.76%)
Nov 12, 2021 52.62 53.16 52.35 52.58 105,705 -0.40(-0.76%)
Nov 11, 2021 52.43 53.20 52.43 52.98 69,065 +1.96(+3.84%)
Nov 10, 2021 51.62 51.02 77,745 -1.23(-2.36%)
Nov 09, 2021 52.77 52.80 51.69 52.25 133,178 -0.77(-1.46%)
Nov 08, 2021 52.77 53.49 52.75 53.03 129,917 +1.43(+2.77%)
Nov 05, 2021 51.68 51.77 51.31 51.60 92,466 +0.14(+0.27%)
Nov 04, 2021 51.73 51.99 51.12 51.46 48,941 -0.21(-0.40%)
Nov 03, 2021 51.51 51.75 51.15 51.66 65,608 -0.05(-0.09%)
Nov 02, 2021 51.96 51.96 51.38 51.71 98,182 -0.92(-1.76%)
Nov 01, 2021 52.78 52.92 52.10 52.63 54,247 +0.07(+0.14%)
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%)
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.