Steel Vaneck ETF (NY: SLX )

59.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.52 40.52 39.96 40.07 37,849 -0.44(-1.09%)
Feb 27, 2019 40.73 40.75 40.48 40.51 7,878 -0.31(-0.76%)
Feb 26, 2019 41.00 41.09 40.80 40.82 9,627 -0.25(-0.61%)
Feb 25, 2019 41.00 41.15 40.90 41.07 3,869 +0.33(+0.81%)
Feb 22, 2019 40.74 40.87 40.56 40.74 5,300 +0.57(+1.42%)
Feb 21, 2019 40.04 40.20 39.94 40.17 8,568 +0.08(+0.20%)
Feb 20, 2019 39.60 40.22 39.54 40.09 20,494 +0.67(+1.70%)
Feb 19, 2019 39.18 39.64 39.18 39.42 8,207 +0.15(+0.38%)
Feb 15, 2019 39.41 39.41 39.20 39.27 10,200 +0.31(+0.81%)
Feb 14, 2019 38.89 39.05 38.83 38.96 6,357 -0.06(-0.17%)
Feb 13, 2019 39.25 39.35 38.92 39.02 10,039 +0.07(+0.18%)
Feb 12, 2019 38.39 38.99 38.37 38.95 11,063 +0.80(+2.10%)
Feb 11, 2019 38.17 38.17 37.84 38.15 6,015 +0.07(+0.18%)
Feb 08, 2019 37.80 38.19 37.77 38.08 4,900 -0.20(-0.52%)
Feb 07, 2019 38.75 38.75 38.08 38.28 7,320 -0.56(-1.44%)
Feb 06, 2019 38.89 39.17 38.83 38.84 5,234 -0.28(-0.72%)
Feb 05, 2019 39.29 39.29 39.05 39.12 12,462 -0.08(-0.20%)
Feb 04, 2019 38.89 39.21 38.82 39.20 5,122 +0.03(+0.08%)
Feb 01, 2019 39.09 39.32 39.08 39.17 11,700 -0.50(-1.26%)
Jan 31, 2019 39.29 39.79 39.09 39.67 18,960 +0.15(+0.38%)
Jan 30, 2019 38.85 39.55 38.85 39.52 35,160 +1.47(+3.86%)
Jan 29, 2019 38.38 38.38 38.04 38.05 11,289 +0.37(+0.98%)
Jan 28, 2019 37.88 37.88 37.46 37.68 14,097 -1.15(-2.96%)
Jan 25, 2019 38.85 39.00 38.59 38.83 19,900 +0.76(+2.00%)
Jan 24, 2019 37.81 38.19 37.81 38.07 5,458 +0.14(+0.37%)
Jan 23, 2019 38.11 38.23 37.59 37.93 21,410 +0.23(+0.61%)
Jan 22, 2019 37.91 37.91 37.38 37.70 19,509 -0.85(-2.20%)
Jan 18, 2019 38.44 38.64 38.25 38.55 21,600 +0.52(+1.37%)
Jan 17, 2019 37.32 38.28 37.32 38.03 58,502 +0.52(+1.39%)
Jan 16, 2019 37.22 37.55 37.20 37.51 7,975 +0.41(+1.10%)
Jan 15, 2019 37.23 37.63 36.89 37.10 18,790 -0.23(-0.62%)
Jan 14, 2019 37.15 37.66 37.08 37.33 10,660 -0.28(-0.74%)
Jan 11, 2019 37.37 37.75 37.35 37.61 11,100 -0.21(-0.56%)
Jan 10, 2019 37.59 37.82 37.36 37.82 9,862 -0.07(-0.18%)
Jan 09, 2019 37.77 38.00 37.58 37.89 34,614 +0.71(+1.91%)
Jan 08, 2019 36.93 37.34 36.83 37.18 15,446 +0.51(+1.39%)
Jan 07, 2019 36.83 37.10 36.38 36.67 11,915 +0.07(+0.19%)
Jan 04, 2019 35.19 36.77 35.19 36.60 44,000 +2.24(+6.52%)
Jan 03, 2019 35.12 35.12 34.36 34.36 13,564 -0.92(-2.61%)
Jan 02, 2019 34.11 35.32 34.00 35.28 15,846 +0.44(+1.26%)
Dec 31, 2018 35.13 35.13 34.42 34.84 26,800 +0.05(+0.14%)
Dec 28, 2018 34.91 35.18 34.70 34.79 35,000 -0.03(-0.09%)
Dec 27, 2018 34.04 34.82 33.85 34.82 60,217 -0.26(-0.74%)
Dec 26, 2018 33.91 35.08 33.66 35.08 55,344 +1.25(+3.69%)
Dec 24, 2018 34.41 34.45 33.83 33.83 19,000 -0.59(-1.71%)
Dec 21, 2018 35.04 35.29 34.38 34.42 40,200 -0.42(-1.21%)
Dec 20, 2018 35.33 35.60 34.64 34.84 95,274 -2.31(-6.22%)
Dec 19, 2018 38.35 38.97 36.95 37.15 20,731 -0.94(-2.46%)
Dec 18, 2018 38.19 38.32 37.98 38.09 20,043 +0.41(+1.09%)
Dec 17, 2018 38.46 38.78 37.56 37.68 12,047 -0.17(-0.45%)
Dec 14, 2018 37.94 38.39 37.77 37.85 16,100 -0.64(-1.66%)
Dec 13, 2018 38.67 38.77 38.41 38.49 10,331 +0.13(+0.34%)
Dec 12, 2018 38.86 38.91 38.36 38.36 10,262 +0.31(+0.81%)
Dec 11, 2018 38.65 38.76 37.76 38.05 38,685 +0.15(+0.40%)
Dec 10, 2018 38.41 38.50 37.54 37.90 19,642 -0.70(-1.81%)
Dec 07, 2018 39.63 40.14 38.60 38.60 37,100 -0.92(-2.33%)
Dec 06, 2018 39.03 39.52 38.53 39.52 21,072 -0.67(-1.67%)
Dec 04, 2018 41.34 41.34 40.12 40.19 174,300 -1.20(-2.90%)
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