Skip to main content

Vaneck Steel ETF (NY: SLX )

65.57 +0.07 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.65 32.85 32.21 32.40 92,003 -0.33(-1.02%)
Feb 27, 2017 32.34 33.04 32.29 32.73 87,250 +0.56(+1.74%)
Feb 24, 2017 31.94 32.63 31.75 32.17 154,328 -0.39(-1.18%)
Feb 23, 2017 34.12 34.31 32.46 32.55 206,069 -1.33(-3.93%)
Feb 22, 2017 33.75 33.90 33.56 33.89 100,400 -0.33(-0.97%)
Feb 21, 2017 33.89 34.22 33.89 34.22 146,094 +0.75(+2.24%)
Feb 17, 2017 33.47 33.47 33.47 0 -0.15(-0.45%)
Feb 16, 2017 34.02 34.03 33.46 33.62 110,758 -0.14(-0.40%)
Feb 15, 2017 33.64 33.89 33.55 33.76 195,080 +0.09(+0.27%)
Feb 14, 2017 33.73 33.73 33.10 33.67 164,368 -0.25(-0.74%)
Feb 13, 2017 33.48 34.14 33.48 33.92 272,827 +1.25(+3.84%)
Feb 10, 2017 32.37 32.69 32.16 32.66 125,829 +0.86(+2.71%)
Feb 09, 2017 31.08 31.84 31.04 31.80 79,662 +0.84(+2.71%)
Feb 08, 2017 30.70 30.97 30.48 30.96 122,142 +0.26(+0.86%)
Feb 07, 2017 31.07 31.22 30.67 30.70 56,023 -0.09(-0.29%)
Feb 06, 2017 30.92 31.08 30.66 30.79 69,156 -0.17(-0.56%)
Feb 03, 2017 31.37 31.37 30.95 30.96 102,526 -0.86(-2.71%)
Feb 02, 2017 31.59 31.83 31.59 31.82 75,589 +0.36(+1.13%)
Feb 01, 2017 31.89 31.94 31.07 31.47 82,577 +0.24(+0.77%)
Jan 31, 2017 31.41 31.52 30.88 31.22 84,690 -0.09(-0.29%)
Jan 30, 2017 31.76 31.76 31.02 31.32 120,449 -0.81(-2.52%)
Jan 27, 2017 32.07 32.19 31.86 32.12 46,369 +0.06(+0.19%)
Jan 26, 2017 32.00 32.33 31.73 32.06 116,641 -0.04(-0.12%)
Jan 25, 2017 32.18 32.18 31.57 32.10 163,695 -0.20(-0.63%)
Jan 24, 2017 32.27 32.70 32.07 32.31 218,481 +0.66(+2.08%)
Jan 23, 2017 31.56 31.71 31.29 31.65 49,683 +0.48(+1.55%)
Jan 20, 2017 31.07 31.32 30.88 31.16 48,774 +0.09(+0.29%)
Jan 19, 2017 31.38 31.41 30.71 31.07 75,161 -0.52(-1.65%)
Jan 18, 2017 31.04 31.91 31.03 31.59 135,811 +0.64(+2.08%)
Jan 17, 2017 30.98 31.15 30.80 30.95 57,157 -0.05(-0.17%)
Jan 13, 2017 31.01 31.01 31.01 0 -0.08(-0.24%)
Jan 12, 2017 31.10 31.32 30.87 31.08 149,712 -0.20(-0.63%)
Jan 11, 2017 30.84 31.29 30.51 31.28 144,936 +0.60(+1.95%)
Jan 10, 2017 30.17 30.71 30.04 30.68 420,168 +1.44(+4.91%)
Jan 09, 2017 29.58 29.74 29.18 29.24 66,207 -0.15(-0.51%)
Jan 06, 2017 29.90 30.07 29.40 29.40 196,723 -0.73(-2.41%)
Jan 05, 2017 30.08 30.39 29.89 30.12 168,993 +0.22(+0.73%)
Jan 04, 2017 29.44 29.90 29.13 29.90 192,084 +0.47(+1.59%)
Jan 03, 2017 29.10 29.51 28.95 29.43 91,123 +0.87(+3.04%)
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%)
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.