Skip to main content

Vaneck Steel ETF (NY: SLX )

72.51 -0.10 (-0.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.32 24.99 24.11 24.83 49,706 -0.34(-1.35%)
Feb 27, 2020 25.40 26.02 25.00 25.17 27,841 -1.01(-3.85%)
Feb 26, 2020 26.57 26.88 26.13 26.18 35,516 -0.30(-1.14%)
Feb 25, 2020 27.45 27.45 26.30 26.48 40,251 -0.81(-2.98%)
Feb 24, 2020 27.25 27.34 27.13 27.30 16,974 -1.36(-4.73%)
Feb 21, 2020 28.59 28.65 28.31 28.65 2,833 -0.21(-0.73%)
Feb 20, 2020 29.09 29.17 28.77 28.86 8,075 -0.38(-1.31%)
Feb 19, 2020 29.19 29.35 29.14 29.25 7,365 +0.22(+0.76%)
Feb 18, 2020 29.06 29.23 28.94 29.03 8,618 -0.12(-0.42%)
Feb 14, 2020 29.47 29.47 29.09 29.15 11,216 -0.35(-1.19%)
Feb 13, 2020 29.54 29.63 29.42 29.50 8,524 -0.30(-1.02%)
Feb 12, 2020 30.09 30.17 29.77 29.81 7,442 +0.22(+0.76%)
Feb 11, 2020 29.48 29.84 29.48 29.58 5,148 +0.50(+1.70%)
Feb 10, 2020 29.19 29.27 29.07 29.09 4,637 -0.22(-0.75%)
Feb 07, 2020 29.67 29.67 29.29 29.31 10,862 -0.69(-2.30%)
Feb 06, 2020 30.41 30.41 29.94 30.00 6,919 -0.02(-0.07%)
Feb 05, 2020 29.97 30.02 29.82 30.02 6,505 +0.50(+1.69%)
Feb 04, 2020 29.38 29.58 29.31 29.52 4,905 +0.94(+3.29%)
Feb 03, 2020 28.40 28.65 28.40 28.58 7,220 +0.19(+0.69%)
Jan 31, 2020 28.93 28.93 28.30 28.38 12,869 -0.91(-3.09%)
Jan 30, 2020 28.87 29.30 28.64 29.29 15,301 +0.08(+0.26%)
Jan 29, 2020 29.41 29.50 29.21 29.21 17,009 -0.15(-0.52%)
Jan 28, 2020 29.60 29.65 29.31 29.36 8,376 +0.13(+0.43%)
Jan 27, 2020 29.46 29.47 29.22 29.24 19,817 -1.34(-4.38%)
Jan 24, 2020 31.21 31.21 30.38 30.58 13,813 -0.64(-2.04%)
Jan 23, 2020 31.12 31.24 30.70 31.21 20,664 -0.21(-0.67%)
Jan 22, 2020 31.24 31.52 31.24 31.42 8,688 +0.37(+1.20%)
Jan 21, 2020 31.62 31.62 31.04 31.05 16,085 -0.85(-2.68%)
Jan 17, 2020 31.96 31.96 31.71 31.90 7,674 +0.31(+0.99%)
Jan 16, 2020 31.70 31.82 31.52 31.59 9,016 -0.05(-0.16%)
Jan 15, 2020 32.00 32.00 31.52 31.64 9,158 -0.40(-1.24%)
Jan 14, 2020 32.03 32.19 31.88 32.04 121,203 +0.15(+0.48%)
Jan 13, 2020 31.52 31.91 31.52 31.89 4,760 +0.57(+1.80%)
Jan 10, 2020 31.66 31.74 31.32 31.32 18,654 -0.23(-0.72%)
Jan 09, 2020 31.76 31.76 31.43 31.55 10,180 -0.21(-0.66%)
Jan 08, 2020 31.64 31.96 31.59 31.76 14,614 +0.10(+0.32%)
Jan 07, 2020 31.52 31.81 31.52 31.66 6,876 +0.22(+0.70%)
Jan 06, 2020 31.55 31.70 31.35 31.44 6,296 -0.30(-0.95%)
Jan 03, 2020 31.74 31.88 31.74 31.74 10,271 -0.45(-1.40%)
Jan 02, 2020 32.34 32.38 32.08 32.19 10,954 +0.25(+0.80%)
Dec 31, 2019 31.99 32.05 31.90 31.94 44,393 +0.02(+0.05%)
Dec 30, 2019 32.24 32.24 31.92 31.92 17,606 -0.01(-0.02%)
Dec 27, 2019 32.21 32.21 31.90 31.93 20,346 -0.26(-0.81%)
Dec 26, 2019 32.15 32.23 32.05 32.19 8,258 +0.13(+0.41%)
Dec 24, 2019 32.01 32.22 32.00 32.06 14,786 +0.09(+0.28%)
Dec 23, 2019 31.86 31.97 31.80 31.97 16,712 +0.20(+0.64%)
Dec 20, 2019 31.94 32.02 31.69 31.77 23,420 -0.12(-0.39%)
Dec 19, 2019 32.04 32.10 31.89 31.89 15,921 -0.09(-0.28%)
Dec 18, 2019 32.04 32.04 31.85 31.98 32,698 -0.02(-0.05%)
Dec 17, 2019 31.75 32.05 31.75 32.00 44,275 +0.29(+0.91%)
Dec 16, 2019 32.18 32.18 31.71 31.71 254,970 -0.15(-0.47%)
Dec 13, 2019 32.20 32.42 31.70 31.86 55,700 -0.29(-0.90%)
Dec 12, 2019 31.48 32.20 31.45 32.15 15,492 +0.63(+2.00%)
Dec 11, 2019 31.45 31.63 31.45 31.52 20,155 +0.23(+0.72%)
Dec 10, 2019 31.28 31.50 31.26 31.29 13,024 -0.03(-0.11%)
Dec 09, 2019 31.32 31.64 31.32 31.32 125,841 +0.07(+0.21%)
Dec 06, 2019 31.17 31.36 31.15 31.26 17,960 +0.67(+2.20%)
Dec 05, 2019 30.37 30.62 30.37 30.58 7,272 +0.08(+0.25%)
Dec 04, 2019 30.45 30.72 30.45 30.51 11,625 +0.47(+1.56%)
Dec 03, 2019 29.99 30.06 29.75 30.04 9,924 -0.54(-1.78%)
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.