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 (%)
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%)
Nov 01, 2016 25.13 25.13 24.30 24.52 55,730 -0.34(-1.38%)
Oct 31, 2016 24.71 24.87 24.55 24.86 42,592 +0.28(+1.13%)
Oct 28, 2016 24.64 24.89 24.50 24.58 42,012 +0.03(+0.12%)
Oct 27, 2016 24.94 24.94 24.53 24.55 39,641 -0.41(-1.65%)
Oct 26, 2016 24.86 25.06 24.69 24.97 61,491 +0.01(+0.03%)
Oct 25, 2016 24.95 25.31 24.91 24.96 279,137 +0.22(+0.88%)
Oct 24, 2016 24.85 24.98 24.62 24.74 99,530 +0.30(+1.22%)
Oct 21, 2016 24.13 24.66 24.02 24.44 123,603 +0.14(+0.58%)
Oct 20, 2016 23.79 24.38 23.69 24.30 348,057 +0.30(+1.25%)
Oct 19, 2016 23.72 24.11 23.64 24.00 96,286 +0.38(+1.61%)
Oct 18, 2016 23.72 23.72 23.43 23.62 54,010 +0.49(+2.13%)
Oct 17, 2016 23.08 23.35 22.92 23.13 302,761 +0.17(+0.75%)
Oct 14, 2016 23.14 23.21 22.87 22.95 326,215 +0.19(+0.82%)
Oct 13, 2016 22.80 22.89 22.51 22.77 22,653 -0.70(-3.00%)
Oct 12, 2016 23.51 23.58 23.42 23.47 13,470 +0.16(+0.67%)
Oct 11, 2016 23.60 23.61 23.21 23.31 132,359 -0.46(-1.92%)
Oct 10, 2016 23.52 23.84 23.52 23.77 19,989 +0.51(+2.19%)
Oct 07, 2016 23.60 23.60 22.98 23.26 28,802 +0.04(+0.19%)
Oct 06, 2016 23.08 23.32 23.08 23.22 36,118 +0.02(+0.10%)
Oct 05, 2016 23.07 23.28 22.91 23.19 24,229 +0.46(+2.04%)
Oct 04, 2016 23.44 23.44 22.72 22.73 19,881 -0.54(-2.33%)
Oct 03, 2016 23.22 23.29 23.09 23.27 9,813 +0.05(+0.21%)
Sep 30, 2016 23.23 23.32 23.12 23.22 44,282 +0.16(+0.71%)
Sep 29, 2016 23.48 23.70 22.96 23.06 40,871 -0.49(-2.07%)
Sep 28, 2016 22.90 23.54 22.78 23.54 17,568 +0.99(+4.41%)
Sep 27, 2016 22.36 22.59 22.23 22.55 29,099 +0.02(+0.10%)
Sep 26, 2016 22.48 22.68 22.48 22.53 16,252 -0.10(-0.43%)
Sep 23, 2016 22.50 22.85 22.50 22.62 27,520 +0.03(+0.13%)
Sep 22, 2016 22.89 23.00 22.55 22.59 33,821 +0.19(+0.87%)
Sep 21, 2016 21.83 22.43 21.83 22.40 97,279 +0.98(+4.57%)
Sep 20, 2016 21.53 21.59 21.33 21.42 104,144 -0.03(-0.14%)
Sep 19, 2016 21.49 21.67 21.42 21.45 15,398 +0.46(+2.21%)
Sep 16, 2016 20.93 21.03 20.83 20.99 7,619 -0.25(-1.20%)
Sep 15, 2016 21.05 21.39 20.99 21.24 30,449 +0.25(+1.18%)
Sep 14, 2016 20.93 21.17 20.83 20.99 152,447 +0.06(+0.29%)
Sep 13, 2016 21.72 21.72 20.71 20.93 143,878 -1.23(-5.53%)
Sep 12, 2016 21.70 22.25 21.35 22.16 50,426 +0.36(+1.65%)
Sep 09, 2016 22.48 22.70 21.79 21.80 65,577 -1.17(-5.11%)
Sep 08, 2016 23.24 23.24 22.90 22.98 19,254 -0.18(-0.78%)
Sep 07, 2016 23.21 23.21 23.01 23.16 89,377 -0.08(-0.35%)
Sep 06, 2016 22.90 23.25 22.71 23.24 49,811 +0.46(+2.00%)
Sep 02, 2016 22.89 22.78 22.78 22.78 22,595 +0.38(+1.70%)
Sep 01, 2016 22.37 22.46 22.04 22.40 44,890 +0.13(+0.60%)
Aug 31, 2016 22.41 22.46 22.10 22.27 91,322 -0.28(-1.23%)
Aug 30, 2016 23.04 23.06 22.44 22.54 69,592 -0.53(-2.30%)
Aug 29, 2016 22.59 23.11 22.59 23.07 57,706 +0.51(+2.25%)
Aug 26, 2016 23.08 23.39 22.42 22.56 66,750 -0.25(-1.11%)
Aug 25, 2016 22.83 23.01 22.77 22.82 42,924 +0.10(+0.46%)
Aug 24, 2016 23.31 23.31 22.70 22.71 53,875 -0.67(-2.88%)
Aug 23, 2016 23.64 23.79 23.37 23.39 37,803 +0.08(+0.36%)
Aug 22, 2016 23.37 23.39 23.18 23.30 51,188 -0.25(-1.05%)
Aug 19, 2016 23.71 23.82 23.47 23.55 18,150 -0.48(-1.99%)
Aug 18, 2016 24.02 24.21 23.78 24.03 38,989 +0.30(+1.26%)
Aug 17, 2016 23.72 23.84 23.39 23.73 24,489 -0.14(-0.60%)
Aug 16, 2016 24.24 24.26 23.85 23.87 29,561 +0.02(+0.09%)
Aug 15, 2016 23.41 23.87 23.37 23.85 55,679 +0.70(+3.04%)
Aug 12, 2016 23.71 23.72 23.09 23.15 47,389 -0.69(-2.89%)
Aug 11, 2016 23.69 23.85 23.39 23.84 28,159 +0.20(+0.85%)
Aug 10, 2016 24.14 24.17 23.60 23.63 19,624 -0.34(-1.40%)
Aug 09, 2016 24.21 24.32 23.94 23.97 58,973 -0.20(-0.84%)
Aug 08, 2016 24.37 24.55 24.11 24.17 59,757 -0.15(-0.62%)
Aug 05, 2016 24.16 24.34 23.99 24.32 46,064 +0.43(+1.82%)
Aug 04, 2016 23.78 24.06 23.56 23.89 67,120 +0.08(+0.35%)
Aug 03, 2016 23.16 23.84 22.74 23.81 35,696 +0.61(+2.61%)
Aug 02, 2016 23.68 23.70 23.01 23.20 72,440 -0.42(-1.77%)
Aug 01, 2016 24.11 24.11 23.59 23.62 51,586 -0.44(-1.83%)
Jul 29, 2016 23.97 24.12 23.76 24.06 59,519 +0.08(+0.31%)
Jul 28, 2016 24.02 24.02 23.56 23.99 49,460 +0.03(+0.12%)
Jul 27, 2016 24.02 24.27 23.68 23.96 122,047 +0.25(+1.07%)
Jul 26, 2016 22.82 23.74 22.82 23.70 39,776 +1.07(+4.73%)
Jul 25, 2016 22.76 22.76 22.50 22.63 15,666 -0.10(-0.43%)
Jul 22, 2016 22.64 22.74 22.39 22.73 32,690 +0.28(+1.27%)
Jul 21, 2016 22.60 22.80 22.31 22.45 27,084 +0.11(+0.50%)
Jul 20, 2016 22.25 22.54 22.04 22.33 39,084 -0.31(-1.39%)
Jul 19, 2016 23.07 23.07 22.47 22.65 70,235 -0.80(-3.41%)
Jul 18, 2016 23.21 23.48 22.98 23.45 38,721 +0.18(+0.77%)
Jul 15, 2016 23.26 23.34 23.17 23.27 35,534 +0.01(+0.03%)
Jul 14, 2016 23.48 23.48 23.15 23.26 31,417 +0.13(+0.55%)
Jul 13, 2016 23.28 23.28 22.51 23.13 44,136 +0.16(+0.72%)
Jul 12, 2016 22.75 23.06 22.32 22.97 89,653 +0.88(+3.96%)
Jul 11, 2016 21.82 22.09 21.82 22.09 43,211 +0.64(+2.96%)
Jul 08, 2016 21.29 21.49 21.28 21.46 40,076 +0.79(+3.84%)
Jul 07, 2016 20.99 21.20 20.54 20.67 50,693 -0.14(-0.68%)
Jul 06, 2016 20.28 20.81 19.94 20.81 15,571 +0.25(+1.24%)
Jul 05, 2016 20.95 21.11 20.46 20.55 40,418 -0.66(-3.10%)
Jul 01, 2016 20.64 21.21 21.21 21.21 46,127 +0.56(+2.72%)
Jun 30, 2016 20.07 20.66 20.04 20.65 28,104 +0.79(+3.99%)
Jun 29, 2016 19.94 20.01 19.80 19.86 19,642 +0.45(+2.31%)
Jun 28, 2016 19.23 19.54 19.15 19.41 22,093 +0.71(+3.80%)
Jun 27, 2016 19.09 19.18 18.54 18.70 52,528 -0.50(-2.61%)
Jun 24, 2016 19.45 19.88 19.20 19.20 125,221 -1.72(-8.22%)
Jun 23, 2016 20.61 20.92 20.53 20.92 41,964 +0.76(+3.75%)
Jun 22, 2016 20.47 20.56 20.16 20.16 19,182 -0.13(-0.63%)
Jun 21, 2016 20.58 20.58 20.07 20.29 26,463 -0.30(-1.45%)
Jun 20, 2016 20.65 20.84 20.57 20.59 74,468 +0.52(+2.61%)
Jun 17, 2016 20.18 20.46 20.00 20.07 88,526 +0.16(+0.83%)
Jun 16, 2016 19.63 19.92 19.29 19.90 187,766 +0.10(+0.53%)
Jun 15, 2016 19.77 20.05 19.70 19.80 34,915 +0.57(+2.96%)
Jun 14, 2016 19.62 19.78 19.12 19.23 283,008 -0.46(-2.32%)
Jun 13, 2016 19.68 20.02 19.66 19.69 243,710 -0.31(-1.57%)
Jun 10, 2016 20.05 20.18 19.83 20.00 51,656 -0.38(-1.87%)
Jun 09, 2016 20.67 20.67 20.22 20.38 49,577 -0.79(-3.71%)
Jun 08, 2016 20.78 21.18 20.78 21.17 56,013 +0.83(+4.08%)
Jun 07, 2016 20.27 20.59 20.27 20.34 55,925 +0.03(+0.15%)
Jun 06, 2016 19.92 20.31 19.91 20.31 85,746 +0.66(+3.35%)
Jun 03, 2016 19.22 19.65 19.18 19.65 25,493 +0.69(+3.63%)
Jun 02, 2016 18.53 18.98 18.53 18.96 26,661 +0.28(+1.48%)
Jun 01, 2016 18.39 18.74 18.23 18.68 166,199 +0.03(+0.16%)
May 31, 2016 18.72 19.06 18.61 18.65 31,969 +0.01(+0.04%)
May 27, 2016 18.90 18.65 18.65 18.65 49,603 -0.27(-1.42%)
May 26, 2016 19.27 19.32 18.79 18.91 64,132 +0.15(+0.80%)
May 25, 2016 18.43 18.80 18.43 18.77 29,730 +0.52(+2.83%)
May 24, 2016 18.62 18.62 18.25 18.25 20,203 -0.10(-0.53%)
May 23, 2016 17.93 18.46 17.93 18.35 85,683 +0.20(+1.13%)
May 20, 2016 18.50 18.62 18.14 18.14 814,421 -0.11(-0.59%)
May 19, 2016 17.94 18.31 17.73 18.25 166,445 +0.02(+0.08%)
May 18, 2016 18.62 18.84 18.18 18.23 107,256 -0.68(-3.60%)
May 17, 2016 18.90 19.23 18.70 18.91 26,157 +0.03(+0.16%)
May 16, 2016 18.97 19.42 18.86 18.89 50,014 +0.26(+1.41%)
May 13, 2016 19.00 19.21 18.60 18.62 125,100 -0.58(-3.04%)
May 12, 2016 19.67 19.84 19.09 19.21 73,861 -0.45(-2.28%)
May 11, 2016 19.71 19.91 19.48 19.66 44,679 -0.02(-0.11%)
May 10, 2016 19.21 19.72 19.17 19.68 57,135 +0.67(+3.54%)
May 09, 2016 19.82 19.85 18.77 19.00 178,757 -1.54(-7.50%)
May 06, 2016 20.01 20.74 19.92 20.55 26,877 +0.32(+1.59%)
May 05, 2016 20.84 20.93 20.19 20.22 196,795 -0.38(-1.85%)
May 04, 2016 20.50 20.99 20.34 20.61 217,577 -0.37(-1.75%)
May 03, 2016 21.51 21.69 20.82 20.97 62,067 -1.20(-5.40%)
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.