Skip to main content

Vaneck Steel ETF (NY: SLX )

61.28 +1.81 (+3.04%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.72 46.72 45.25 45.32 87,960 -1.37(-2.94%)
Feb 25, 2021 48.55 48.86 46.52 46.69 63,840 -1.72(-3.55%)
Feb 24, 2021 47.20 48.47 47.20 48.40 128,510 +1.19(+2.51%)
Feb 23, 2021 46.86 47.33 45.65 47.22 59,869 +0.26(+0.56%)
Feb 22, 2021 45.72 47.60 45.72 46.96 64,743 +0.74(+1.60%)
Feb 19, 2021 45.30 46.34 45.30 46.22 46,926 +1.17(+2.59%)
Feb 18, 2021 45.54 45.78 44.71 45.05 28,504 -0.49(-1.07%)
Feb 17, 2021 45.77 45.99 45.17 45.54 45,588 -0.22(-0.49%)
Feb 16, 2021 45.06 45.82 45.06 45.76 60,210 +1.36(+3.07%)
Feb 12, 2021 43.75 44.44 43.50 44.40 21,641 +0.47(+1.06%)
Feb 11, 2021 44.30 44.33 43.48 43.93 21,008 -0.26(-0.59%)
Feb 10, 2021 44.21 44.48 43.64 44.20 23,557 +0.17(+0.38%)
Feb 09, 2021 43.65 44.07 43.34 44.03 24,904 -0.05(-0.11%)
Feb 08, 2021 43.44 44.15 43.44 44.07 94,574 +1.07(+2.50%)
Feb 05, 2021 42.38 43.09 42.34 43.00 31,712 +0.90(+2.13%)
Feb 04, 2021 41.90 42.10 41.73 42.10 31,149 +0.23(+0.56%)
Feb 03, 2021 41.55 41.98 41.55 41.87 45,282 +0.36(+0.88%)
Feb 02, 2021 41.91 41.91 41.35 41.51 28,423 -0.12(-0.29%)
Feb 01, 2021 41.48 41.68 40.71 41.63 42,902 +1.28(+3.17%)
Jan 29, 2021 41.78 41.78 40.28 40.35 41,140 -1.57(-3.74%)
Jan 28, 2021 41.84 42.04 41.33 41.92 23,954 +0.46(+1.10%)
Jan 27, 2021 41.53 42.27 40.70 41.46 195,251 -1.14(-2.67%)
Jan 26, 2021 43.44 43.45 42.56 42.60 45,717 -0.40(-0.93%)
Jan 25, 2021 43.44 43.44 42.51 43.00 67,137 -0.44(-1.01%)
Jan 22, 2021 42.94 43.47 42.56 43.44 81,531 -0.38(-0.87%)
Jan 21, 2021 44.48 44.77 43.78 43.82 47,948 -0.77(-1.72%)
Jan 20, 2021 44.97 45.12 44.37 44.59 46,464 -0.12(-0.27%)
Jan 19, 2021 44.89 44.90 44.34 44.71 49,086 +0.18(+0.40%)
Jan 15, 2021 45.62 45.62 44.29 44.53 94,495 -2.31(-4.94%)
Jan 14, 2021 46.34 47.15 46.34 46.85 47,845 +0.96(+2.10%)
Jan 13, 2021 46.97 46.97 45.76 45.88 54,902 -1.26(-2.67%)
Jan 12, 2021 46.48 47.26 46.28 47.14 103,559 +0.62(+1.32%)
Jan 11, 2021 45.89 46.80 45.58 46.53 62,757 -0.58(-1.23%)
Jan 08, 2021 47.14 47.14 46.33 47.11 76,496 -0.14(-0.30%)
Jan 07, 2021 47.18 47.42 46.88 47.25 80,597 +0.91(+1.95%)
Jan 06, 2021 45.16 46.79 44.92 46.34 109,486 +2.20(+4.99%)
Jan 05, 2021 42.56 44.29 42.56 44.14 49,024 +1.59(+3.73%)
Jan 04, 2021 43.15 43.60 42.27 42.55 64,835 +0.90(+2.15%)
Dec 31, 2020 41.66 41.66 41.66 20,521 -0.27(-0.65%)
Dec 30, 2020 41.32 42.09 41.32 41.93 20,521 +0.62(+1.49%)
Dec 29, 2020 41.40 41.60 41.07 41.31 219,195 +0.18(+0.43%)
Dec 28, 2020 41.96 42.06 41.10 41.13 31,050 -0.31(-0.74%)
Dec 24, 2020 41.63 41.63 41.33 41.44 7,178 +0.04(+0.09%)
Dec 23, 2020 41.25 41.67 41.25 41.40 22,448 +0.55(+1.35%)
Dec 22, 2020 41.25 41.25 40.64 40.85 62,914 -0.51(-1.24%)
Dec 21, 2020 40.43 41.45 40.18 41.37 70,088 -0.12(-0.29%)
Dec 18, 2020 42.02 42.06 41.36 41.49 40,275 -0.50(-1.20%)
Dec 17, 2020 42.00 42.17 41.81 41.99 34,709 +0.30(+0.73%)
Dec 16, 2020 41.82 41.89 41.27 41.69 64,446 -0.07(-0.18%)
Dec 15, 2020 41.08 41.82 40.83 41.76 43,035 +1.26(+3.12%)
Dec 14, 2020 41.50 41.51 40.38 40.50 102,173 -0.62(-1.52%)
Dec 11, 2020 41.41 41.41 40.62 41.12 92,119 -0.60(-1.45%)
Dec 10, 2020 40.46 41.75 40.13 41.72 47,488 +1.47(+3.64%)
Dec 09, 2020 40.86 41.23 39.91 40.26 222,744 -0.44(-1.08%)
Dec 08, 2020 40.18 40.70 39.91 40.70 39,008 +0.38(+0.95%)
Dec 07, 2020 40.14 40.58 39.95 40.31 46,271 +0.15(+0.36%)
Dec 04, 2020 38.94 40.17 38.94 40.17 32,853 +1.81(+4.73%)
Dec 03, 2020 38.65 38.82 38.22 38.35 19,108 -0.02(-0.05%)
Dec 02, 2020 37.96 38.41 37.65 38.37 12,844 +0.35(+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.