Skip to main content

Vaneck Steel ETF (NY: SLX )

67.94 +2.37 (+3.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.56 28.56 28.56 0 -0.57(-1.97%)
Dec 29, 2016 29.38 29.40 28.90 29.14 42,387 -0.10(-0.34%)
Dec 28, 2016 29.82 30.08 29.22 29.24 126,464 -0.24(-0.82%)
Dec 27, 2016 29.37 29.55 29.21 29.48 344,197 +0.44(+1.51%)
Dec 23, 2016 29.04 29.04 29.04 0 -0.02(-0.08%)
Dec 22, 2016 29.40 29.51 28.98 29.06 98,356 -0.56(-1.89%)
Dec 21, 2016 29.74 29.96 29.43 29.62 149,123 +0.02(+0.08%)
Dec 20, 2016 29.02 29.69 29.02 29.60 383,690 +0.69(+2.38%)
Dec 19, 2016 29.27 29.46 28.84 28.91 293,172 -0.62(-2.09%)
Dec 16, 2016 30.14 30.22 29.46 29.53 87,670 -0.71(-2.35%)
Dec 15, 2016 29.78 30.35 29.55 30.24 199,028 +0.16(+0.52%)
Dec 14, 2016 30.25 31.03 29.93 30.08 189,588 -0.39(-1.28%)
Dec 13, 2016 30.99 31.20 30.21 30.47 124,669 -0.61(-1.95%)
Dec 12, 2016 31.42 31.92 30.98 31.08 129,092 -0.25(-0.79%)
Dec 09, 2016 31.98 31.98 31.22 31.33 183,500 -0.79(-2.47%)
Dec 08, 2016 32.51 32.84 31.95 32.12 219,166 -0.10(-0.30%)
Dec 07, 2016 31.67 32.30 31.63 32.22 237,993 +1.02(+3.26%)
Dec 06, 2016 30.71 31.23 30.60 31.20 149,854 +0.25(+0.80%)
Dec 05, 2016 30.38 30.98 30.38 30.95 194,278 +0.89(+2.96%)
Dec 02, 2016 29.25 30.08 29.11 30.06 105,541 +0.48(+1.62%)
Dec 01, 2016 29.93 30.39 29.42 29.58 169,869 -0.10(-0.33%)
Nov 30, 2016 29.90 30.14 29.63 29.68 512,952 +0.16(+0.53%)
Nov 29, 2016 29.71 29.93 29.30 29.52 389,271 -0.98(-3.21%)
Nov 28, 2016 30.33 30.50 30.05 30.50 870,752 +0.17(+0.57%)
Nov 25, 2016 30.26 30.33 29.96 30.33 74,947 +0.01(+0.05%)
Nov 23, 2016 30.32 30.32 30.32 0 +0.39(+1.30%)
Nov 22, 2016 28.92 29.96 28.90 29.93 551,471 +1.70(+6.02%)
Nov 21, 2016 28.05 28.23 27.85 28.23 73,038 +0.67(+2.44%)
Nov 18, 2016 27.55 27.66 27.19 27.55 147,616 -0.23(-0.83%)
Nov 17, 2016 27.82 28.05 27.70 27.79 122,367 +0.06(+0.22%)
Nov 16, 2016 27.90 27.91 27.46 27.73 191,946 -0.47(-1.67%)
Nov 15, 2016 27.79 28.21 27.61 28.20 281,581 -0.39(-1.36%)
Nov 14, 2016 27.95 28.60 27.94 28.59 223,419 +0.82(+2.94%)
Nov 11, 2016 28.00 28.09 27.15 27.77 119,277 -0.25(-0.91%)
Nov 10, 2016 28.24 28.43 27.67 28.03 379,843 +0.73(+2.66%)
Nov 09, 2016 26.90 27.71 26.81 27.30 301,172 +1.40(+5.40%)
Nov 08, 2016 25.50 26.07 25.35 25.90 103,929 +0.23(+0.90%)
Nov 07, 2016 25.09 25.70 25.09 25.67 156,734 +1.06(+4.32%)
Nov 04, 2016 24.50 24.85 24.30 24.61 45,336 +0.00(+0.00%)
Nov 03, 2016 24.38 24.84 24.36 24.61 22,465 +0.49(+2.05%)
Nov 02, 2016 24.23 24.58 24.11 24.11 45,044 -0.41(-1.68%)
Nov 01, 2016 25.14 25.14 24.31 24.52 55,712 -0.34(-1.38%)
Oct 31, 2016 24.72 24.88 24.56 24.87 42,578 +0.28(+1.13%)
Oct 28, 2016 24.64 24.90 24.51 24.59 41,998 +0.03(+0.12%)
Oct 27, 2016 24.95 24.95 24.54 24.56 39,629 -0.41(-1.65%)
Oct 26, 2016 24.87 25.06 24.70 24.97 61,471 +0.01(+0.03%)
Oct 25, 2016 24.96 25.32 24.92 24.97 279,048 +0.22(+0.88%)
Oct 24, 2016 24.86 24.99 24.63 24.75 99,498 +0.30(+1.22%)
Oct 21, 2016 24.14 24.67 24.03 24.45 123,563 +0.14(+0.58%)
Oct 20, 2016 23.80 24.39 23.69 24.31 347,946 +0.30(+1.25%)
Oct 19, 2016 23.73 24.12 23.65 24.01 96,255 +0.38(+1.62%)
Oct 18, 2016 23.73 23.73 23.44 23.63 53,993 +0.49(+2.13%)
Oct 17, 2016 23.09 23.36 22.93 23.13 302,665 +0.17(+0.75%)
Oct 14, 2016 23.15 23.22 22.88 22.96 326,111 +0.19(+0.82%)
Oct 13, 2016 22.80 22.90 22.52 22.77 22,646 -0.70(-3.00%)
Oct 12, 2016 23.52 23.58 23.43 23.48 13,466 +0.16(+0.67%)
Oct 11, 2016 23.60 23.62 23.21 23.32 132,317 -0.46(-1.92%)
Oct 10, 2016 23.53 23.85 23.53 23.78 19,983 +0.51(+2.19%)
Oct 07, 2016 23.60 23.60 22.99 23.27 28,793 +0.04(+0.19%)
Oct 06, 2016 23.09 23.33 23.09 23.22 36,107 +0.02(+0.10%)
Oct 05, 2016 23.07 23.28 22.92 23.20 24,221 +0.46(+2.04%)
Oct 04, 2016 23.45 23.45 22.73 22.74 19,875 -0.54(-2.33%)
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.