Vaneck Steel ETF (NY: SLX )

52.45 USD -2.56 (-4.65%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.86 53.37 52.73 53.19 33,033 +0.25(+0.47%)
Dec 30, 2021 53.18 53.64 52.88 52.94 354,202 +0.21(+0.40%)
Dec 29, 2021 52.75 53.06 52.60 52.73 27,735 -0.01(-0.02%)
Dec 28, 2021 52.97 53.04 52.41 52.74 36,241 -0.45(-0.85%)
Dec 27, 2021 52.69 53.23 52.13 53.19 35,311 +0.67(+1.28%)
Dec 23, 2021 52.41 52.63 52.17 52.52 43,601 +0.02(+0.04%)
Dec 22, 2021 51.90 52.58 51.66 52.50 24,059 +0.45(+0.86%)
Dec 21, 2021 51.46 52.20 51.46 52.05 27,934 +1.14(+2.24%)
Dec 20, 2021 52.11 52.11 50.46 50.91 138,715 -5.54(-9.81%)
Dec 17, 2021 56.07 56.90 55.68 56.45 49,895 -0.08(-0.14%)
Dec 16, 2021 55.95 57.04 55.95 56.53 129,340 +1.54(+2.80%)
Dec 15, 2021 55.48 55.48 53.52 54.99 43,380 -0.80(-1.43%)
Dec 14, 2021 55.38 56.87 55.38 55.79 52,662 +0.58(+1.05%)
Dec 13, 2021 55.57 55.84 54.65 55.21 50,572 +0.02(+0.04%)
Dec 10, 2021 55.69 55.82 54.79 55.19 13,675 -0.09(-0.16%)
Dec 09, 2021 55.25 55.44 54.72 55.28 20,412 -0.40(-0.72%)
Dec 08, 2021 55.61 55.85 55.34 55.68 53,495 +0.10(+0.18%)
Dec 07, 2021 55.47 56.36 55.43 55.58 36,003 +1.49(+2.75%)
Dec 06, 2021 53.51 54.38 53.29 54.09 36,742 +1.07(+2.02%)
Dec 03, 2021 53.61 53.98 52.61 53.02 37,364 -0.64(-1.19%)
Dec 02, 2021 52.57 53.95 52.57 53.66 37,822 +1.95(+3.77%)
Dec 01, 2021 53.09 53.92 51.68 51.71 80,985 -0.24(-0.46%)
Nov 30, 2021 53.00 53.51 51.43 51.95 76,433 -1.18(-2.22%)
Nov 29, 2021 54.40 54.40 53.12 53.13 28,669 -0.66(-1.23%)
Nov 26, 2021 53.32 53.87 52.67 53.79 47,570 -1.70(-3.06%)
Nov 24, 2021 55.85 55.85 55.37 55.49 28,634 -0.58(-1.03%)
Nov 23, 2021 56.02 56.65 55.45 56.07 44,964 +0.65(+1.17%)
Nov 22, 2021 54.18 56.00 54.18 55.42 87,339 +1.73(+3.22%)
Nov 19, 2021 53.50 54.21 53.39 53.69 30,296 +0.22(+0.41%)
Nov 18, 2021 53.68 53.49 53.37 53.47 129,029 -0.41(-0.76%)
Nov 17, 2021 54.88 55.02 53.84 53.88 40,437 -1.00(-1.82%)
Nov 16, 2021 55.32 55.32 54.70 54.88 38,555 -0.46(-0.83%)
Nov 15, 2021 56.25 56.25 55.22 55.34 48,947 -0.99(-1.76%)
Nov 12, 2021 56.38 56.95 56.09 56.33 98,663 -0.43(-0.76%)
Nov 11, 2021 56.17 57.00 56.17 56.76 64,464 +2.10(+3.84%)
Nov 10, 2021 55.30 54.66 72,566 -1.32(-2.36%)
Nov 09, 2021 56.54 56.57 55.38 55.98 124,306 -0.83(-1.46%)
Nov 08, 2021 56.54 57.31 56.51 56.81 121,262 +1.53(+2.77%)
Nov 05, 2021 55.37 55.46 54.97 55.28 86,306 +0.15(+0.27%)
Nov 04, 2021 55.42 55.70 54.77 55.13 45,681 -0.22(-0.40%)
Nov 03, 2021 55.19 55.44 54.80 55.35 61,237 -0.05(-0.09%)
Nov 02, 2021 55.67 55.67 55.05 55.40 91,641 -0.99(-1.76%)
Nov 01, 2021 56.55 56.70 55.82 56.39 50,633 +0.08(+0.14%)
Oct 29, 2021 56.43 56.81 56.10 56.31 71,696 -0.08(-0.14%)
Oct 28, 2021 56.31 56.67 56.19 56.39 26,979 +0.12(+0.21%)
Oct 27, 2021 57.69 57.69 56.26 56.27 50,127 -1.89(-3.25%)
Oct 26, 2021 58.40 58.16 40,267 -0.21(-0.36%)
Oct 25, 2021 56.90 58.52 56.89 58.37 51,957 +1.96(+3.47%)
Oct 22, 2021 55.97 56.71 55.70 56.41 61,606 +0.50(+0.89%)
Oct 21, 2021 56.40 56.40 55.11 55.91 81,465 -1.58(-2.75%)
Oct 20, 2021 57.05 57.81 56.62 57.49 50,226 -0.27(-0.47%)
Oct 19, 2021 58.12 58.12 57.40 57.76 25,377 -0.26(-0.45%)
Oct 18, 2021 57.36 58.07 56.92 58.02 72,953 -0.01(-0.02%)
Oct 15, 2021 58.06 58.73 58.03 58.03 107,117 +0.42(+0.73%)
Oct 14, 2021 57.45 58.19 57.45 57.61 75,660 +0.81(+1.43%)
Oct 13, 2021 56.76 56.85 56.21 56.80 69,825 +0.01(+0.02%)
Oct 12, 2021 56.66 57.03 56.56 56.79 43,159 +0.19(+0.34%)
Oct 11, 2021 56.90 57.82 56.58 56.60 531,834 +0.87(+1.56%)
Oct 08, 2021 56.18 56.41 55.65 55.73 39,587 +0.08(+0.14%)
Oct 07, 2021 55.37 56.34 55.37 55.65 172,260 +0.99(+1.81%)
Oct 06, 2021 54.52 54.66 53.59 54.66 157,398 -0.85(-1.53%)
Oct 05, 2021 55.12 55.89 54.65 55.51 59,437 +0.38(+0.69%)
Oct 04, 2021 55.36 56.08 55.00 55.13 68,585 -0.42(-0.76%)
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.
X