Vaneck Steel ETF (NY: SLX )

54.55 USD -0.17 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.05 50.05 48.48 48.55 82,100 -1.47(-2.94%)
Feb 25, 2021 52.02 52.34 49.84 50.02 59,587 -1.84(-3.55%)
Feb 24, 2021 50.57 51.93 50.57 51.86 119,949 +1.27(+2.51%)
Feb 23, 2021 50.20 50.71 48.91 50.59 55,881 +0.28(+0.56%)
Feb 22, 2021 48.98 51.00 48.98 50.31 60,430 +0.79(+1.60%)
Feb 19, 2021 48.53 49.65 48.53 49.52 43,800 +1.25(+2.59%)
Feb 18, 2021 48.79 49.05 47.90 48.27 26,605 -0.52(-1.07%)
Feb 17, 2021 49.04 49.27 48.39 48.79 42,551 -0.24(-0.49%)
Feb 16, 2021 48.28 49.09 48.28 49.03 56,199 +1.46(+3.07%)
Feb 12, 2021 46.87 47.61 46.60 47.57 20,200 +0.50(+1.06%)
Feb 11, 2021 47.46 47.49 46.58 47.07 19,609 -0.28(-0.59%)
Feb 10, 2021 47.37 47.65 46.76 47.35 21,988 +0.18(+0.38%)
Feb 09, 2021 46.77 47.22 46.43 47.17 23,245 -0.05(-0.11%)
Feb 08, 2021 46.54 47.30 46.54 47.22 88,274 +1.15(+2.50%)
Feb 05, 2021 45.41 46.17 45.36 46.07 29,600 +0.96(+2.13%)
Feb 04, 2021 44.89 45.11 44.71 45.11 29,074 +0.25(+0.56%)
Feb 03, 2021 44.52 44.98 44.52 44.86 42,266 +0.39(+0.88%)
Feb 02, 2021 44.90 44.90 44.30 44.47 26,530 -0.13(-0.29%)
Feb 01, 2021 44.44 44.66 43.62 44.60 40,044 +1.37(+3.17%)
Jan 29, 2021 44.76 44.76 43.16 43.23 38,400 -1.68(-3.74%)
Jan 28, 2021 44.83 45.04 44.28 44.91 22,359 +0.49(+1.10%)
Jan 27, 2021 44.49 45.29 43.60 44.42 182,243 -1.22(-2.67%)
Jan 26, 2021 46.54 46.55 45.60 45.64 42,672 -0.43(-0.93%)
Jan 25, 2021 46.54 46.54 45.54 46.07 62,665 -0.47(-1.01%)
Jan 22, 2021 46.01 46.58 45.60 46.54 76,100 -0.41(-0.87%)
Jan 21, 2021 47.66 47.97 46.90 46.95 44,754 -0.82(-1.72%)
Jan 20, 2021 48.18 48.34 47.54 47.77 43,369 -0.13(-0.27%)
Jan 19, 2021 48.09 48.10 47.50 47.90 45,816 +0.19(+0.40%)
Jan 15, 2021 48.88 48.88 47.45 47.71 88,200 -2.48(-4.94%)
Jan 14, 2021 49.65 50.52 49.65 50.19 44,658 +1.03(+2.10%)
Jan 13, 2021 50.32 50.32 49.03 49.16 51,245 -1.35(-2.67%)
Jan 12, 2021 49.80 50.63 49.58 50.51 96,660 +0.66(+1.32%)
Jan 11, 2021 49.17 50.14 48.83 49.85 58,576 -0.62(-1.23%)
Jan 08, 2021 50.50 50.50 49.64 50.47 71,400 -0.15(-0.30%)
Jan 07, 2021 50.55 50.80 50.23 50.62 75,228 +0.97(+1.95%)
Jan 06, 2021 48.38 50.12 48.13 49.65 102,192 +2.36(+4.99%)
Jan 05, 2021 45.60 47.45 45.60 47.29 45,758 +1.70(+3.73%)
Jan 04, 2021 46.23 46.71 45.29 45.59 60,516 +0.96(+2.15%)
Dec 31, 2020 44.63 44.63 44.63 19,154 -0.29(-0.65%)
Dec 30, 2020 44.27 45.09 44.27 44.92 19,154 +0.66(+1.49%)
Dec 29, 2020 44.35 44.57 44.00 44.26 204,592 +0.19(+0.43%)
Dec 28, 2020 44.95 45.06 44.03 44.07 28,982 -0.33(-0.74%)
Dec 24, 2020 44.60 44.60 44.28 44.40 6,700 +0.04(+0.09%)
Dec 23, 2020 44.19 44.64 44.19 44.36 20,953 +0.59(+1.35%)
Dec 22, 2020 44.19 44.19 43.54 43.77 58,723 -0.55(-1.24%)
Dec 21, 2020 43.32 44.40 43.04 44.32 65,419 -0.96(-2.12%)
Dec 18, 2020 45.86 45.91 45.14 45.28 36,900 -0.55(-1.20%)
Dec 17, 2020 45.84 46.03 45.63 45.83 31,801 +0.33(+0.73%)
Dec 16, 2020 45.65 45.72 45.05 45.50 59,046 -0.08(-0.18%)
Dec 15, 2020 44.84 45.65 44.56 45.58 39,429 +1.38(+3.12%)
Dec 14, 2020 45.30 45.31 44.07 44.20 93,611 -0.68(-1.52%)
Dec 11, 2020 45.20 45.20 44.33 44.88 84,400 -0.66(-1.45%)
Dec 10, 2020 44.16 45.57 43.80 45.54 43,509 +1.60(+3.64%)
Dec 09, 2020 44.60 45.00 43.56 43.94 204,078 -0.48(-1.08%)
Dec 08, 2020 43.85 44.42 43.56 44.42 35,740 +0.42(+0.95%)
Dec 07, 2020 43.81 44.29 43.60 44.00 42,394 +0.16(+0.36%)
Dec 04, 2020 42.50 43.84 42.50 43.84 30,100 +1.98(+4.73%)
Dec 03, 2020 42.19 42.37 41.72 41.86 17,507 -0.02(-0.05%)
Dec 02, 2020 41.43 41.92 41.09 41.88 11,768 +0.38(+0.92%)
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