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 (%)
Dec 29, 2017 35.56 35.56 35.56 0 -0.19(-0.52%)
Dec 28, 2017 35.45 35.75 35.41 35.75 92,594 +0.47(+1.34%)
Dec 27, 2017 35.39 35.56 35.23 35.28 55,849 -0.10(-0.28%)
Dec 26, 2017 35.04 35.42 34.93 35.38 44,278 +0.39(+1.11%)
Dec 22, 2017 35.04 35.04 34.86 34.99 41,734 -0.12(-0.35%)
Dec 21, 2017 34.77 35.15 34.77 35.11 105,721 +0.41(+1.18%)
Dec 20, 2017 34.35 34.83 34.35 34.70 227,516 +0.71(+2.07%)
Dec 19, 2017 33.96 34.11 33.90 34.00 25,276 +0.05(+0.16%)
Dec 18, 2017 33.42 33.97 33.42 33.94 70,364 +0.88(+2.65%)
Dec 15, 2017 33.04 33.24 32.96 33.07 65,583 +0.45(+1.37%)
Dec 14, 2017 33.01 33.24 32.62 32.62 21,827 -0.60(-1.82%)
Dec 13, 2017 33.04 33.24 32.87 33.22 63,022 +0.06(+0.18%)
Dec 12, 2017 32.97 33.25 32.77 33.16 31,761 +0.11(+0.34%)
Dec 11, 2017 33.03 33.11 33.03 33.05 127,401 +0.35(+1.06%)
Dec 08, 2017 32.36 32.79 32.36 32.70 32,113 +0.39(+1.22%)
Dec 07, 2017 31.99 32.31 31.99 32.31 7,767 +0.14(+0.45%)
Dec 06, 2017 31.99 32.39 31.99 32.17 33,467 +0.18(+0.57%)
Dec 05, 2017 32.29 32.36 31.97 31.99 32,303 -0.65(-1.99%)
Dec 04, 2017 32.29 32.89 32.29 32.64 99,060 +0.62(+1.94%)
Dec 01, 2017 31.62 32.39 31.62 32.02 100,391 +0.01(+0.02%)
Nov 30, 2017 32.11 32.20 31.99 32.01 236,269 -0.02(-0.07%)
Nov 29, 2017 31.89 32.16 31.89 32.03 14,388 +0.07(+0.21%)
Nov 28, 2017 31.89 32.01 31.37 31.96 48,672 +0.14(+0.45%)
Nov 27, 2017 32.24 32.24 31.71 31.82 53,982 -0.27(-0.85%)
Nov 24, 2017 32.23 32.33 32.09 32.09 11,025 +0.22(+0.69%)
Nov 22, 2017 31.79 31.96 31.79 31.87 20,031 +0.29(+0.91%)
Nov 21, 2017 31.46 31.75 31.46 31.59 13,910 +0.41(+1.31%)
Nov 20, 2017 31.02 31.21 30.89 31.18 42,899 +0.30(+0.98%)
Nov 17, 2017 30.63 31.00 30.56 30.87 25,667 +0.24(+0.79%)
Nov 16, 2017 30.58 30.71 30.48 30.63 20,659 +0.22(+0.72%)
Nov 15, 2017 29.95 30.48 29.64 30.41 73,544 -0.05(-0.17%)
Nov 14, 2017 31.14 31.14 30.39 30.47 115,261 -0.91(-2.89%)
Nov 13, 2017 31.17 31.57 30.98 31.37 46,491 -0.11(-0.36%)
Nov 10, 2017 31.68 31.89 31.32 31.49 35,659 -0.13(-0.41%)
Nov 09, 2017 31.60 31.72 31.34 31.62 57,107 -0.53(-1.65%)
Nov 08, 2017 32.06 32.22 31.89 32.14 55,370 -0.01(-0.02%)
Nov 07, 2017 32.46 32.46 32.07 32.15 51,275 -0.54(-1.66%)
Nov 06, 2017 32.61 32.75 32.47 32.70 58,089 +0.47(+1.45%)
Nov 03, 2017 32.57 32.57 32.06 32.23 109,748 -0.36(-1.11%)
Nov 02, 2017 32.45 32.74 32.45 32.59 56,022 +0.31(+0.96%)
Nov 01, 2017 32.88 32.98 32.14 32.28 56,851 +0.26(+0.80%)
Oct 31, 2017 32.14 32.21 31.66 32.02 55,334 -0.31(-0.96%)
Oct 30, 2017 32.85 32.93 32.33 32.33 42,899 -0.54(-1.65%)
Oct 27, 2017 32.64 33.00 32.49 32.88 35,840 -0.07(-0.21%)
Oct 26, 2017 33.38 33.52 32.95 32.95 37,444 -0.29(-0.86%)
Oct 25, 2017 33.38 33.47 32.98 33.23 58,463 -0.34(-1.01%)
Oct 24, 2017 33.03 33.64 33.03 33.57 35,725 +0.55(+1.67%)
Oct 23, 2017 33.13 33.43 33.02 33.02 39,007 -0.32(-0.97%)
Oct 20, 2017 33.25 33.41 33.18 33.35 62,113 +0.29(+0.89%)
Oct 19, 2017 32.48 33.05 32.31 33.05 136,039 +0.21(+0.64%)
Oct 18, 2017 32.79 32.92 32.41 32.84 23,464 +0.04(+0.12%)
Oct 17, 2017 32.98 33.09 32.75 32.80 30,335 -0.36(-1.07%)
Oct 16, 2017 33.68 34.16 33.07 33.16 140,819 -0.11(-0.34%)
Oct 13, 2017 32.74 33.29 32.74 33.27 60,143 +1.18(+3.67%)
Oct 12, 2017 31.83 32.17 31.83 32.09 29,677 +0.27(+0.85%)
Oct 11, 2017 31.77 32.00 31.75 31.82 70,123 +0.00(+0.00%)
Oct 10, 2017 31.79 31.92 31.71 31.82 204,307 +0.12(+0.38%)
Oct 09, 2017 32.11 32.18 31.60 31.70 46,203 -0.65(-2.01%)
Oct 06, 2017 32.48 32.48 32.22 32.35 35,521 -0.14(-0.44%)
Oct 05, 2017 32.83 32.93 32.46 32.49 21,146 -0.11(-0.32%)
Oct 04, 2017 32.52 32.82 32.52 32.60 31,926 +0.09(+0.28%)
Oct 03, 2017 32.31 32.52 32.20 32.51 28,335 +0.26(+0.80%)
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.