Skip to main content

Vaneck Steel ETF (NY: SLX )

61.25 +1.78 (+2.99%)
Streaming Delayed Price Updated: 12:02 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.12 36.12 35.62 35.72 42,460 -0.39(-1.09%)
Feb 27, 2019 36.31 36.32 36.08 36.11 8,837 -0.28(-0.76%)
Feb 26, 2019 36.55 36.63 36.37 36.39 10,799 -0.22(-0.61%)
Feb 25, 2019 36.55 36.68 36.46 36.61 4,340 +0.29(+0.81%)
Feb 22, 2019 36.32 36.43 36.16 36.32 5,945 +0.51(+1.42%)
Feb 21, 2019 35.69 35.83 35.60 35.81 9,611 +0.07(+0.20%)
Feb 20, 2019 35.30 35.85 35.25 35.74 22,990 +0.60(+1.70%)
Feb 19, 2019 34.93 35.34 34.93 35.14 9,206 +0.13(+0.38%)
Feb 15, 2019 35.13 35.13 34.94 35.01 11,442 +0.28(+0.81%)
Feb 14, 2019 34.67 34.81 34.61 34.72 7,131 -0.06(-0.17%)
Feb 13, 2019 34.99 35.08 34.69 34.78 11,262 +0.06(+0.18%)
Feb 12, 2019 34.22 34.76 34.20 34.72 12,410 +0.71(+2.10%)
Feb 11, 2019 34.02 34.02 33.73 34.01 6,747 +0.06(+0.18%)
Feb 08, 2019 33.69 34.04 33.67 33.94 5,496 -0.18(-0.52%)
Feb 07, 2019 34.54 34.54 33.94 34.12 8,211 -0.50(-1.44%)
Feb 06, 2019 34.67 34.92 34.62 34.62 5,871 -0.25(-0.72%)
Feb 05, 2019 35.02 35.02 34.81 34.87 13,980 -0.07(-0.20%)
Feb 04, 2019 34.67 34.95 34.60 34.94 5,746 +0.03(+0.08%)
Feb 01, 2019 34.84 35.05 34.84 34.92 13,125 -0.45(-1.26%)
Jan 31, 2019 35.02 35.47 34.84 35.36 21,269 +0.13(+0.38%)
Jan 30, 2019 34.63 35.25 34.63 35.23 39,443 +1.31(+3.86%)
Jan 29, 2019 34.21 34.21 33.91 33.92 12,664 +0.33(+0.98%)
Jan 28, 2019 33.77 33.77 33.39 33.59 15,814 -1.03(-2.96%)
Jan 25, 2019 34.63 34.76 34.40 34.61 22,324 +0.68(+2.00%)
Jan 24, 2019 33.70 34.04 33.70 33.94 6,122 +0.12(+0.37%)
Jan 23, 2019 33.97 34.08 33.51 33.81 24,018 +0.20(+0.61%)
Jan 22, 2019 33.79 33.79 33.32 33.61 21,885 -0.76(-2.20%)
Jan 18, 2019 34.27 34.44 34.10 34.36 24,231 +0.46(+1.37%)
Jan 17, 2019 33.27 34.12 33.27 33.90 65,629 +0.47(+1.39%)
Jan 16, 2019 33.18 33.47 33.16 33.43 8,946 +0.36(+1.10%)
Jan 15, 2019 33.19 33.54 32.88 33.07 21,079 -0.21(-0.62%)
Jan 14, 2019 33.12 33.57 33.05 33.28 11,958 -0.25(-0.74%)
Jan 11, 2019 33.31 33.65 33.29 33.53 12,452 -0.19(-0.56%)
Jan 10, 2019 33.51 33.71 33.30 33.71 11,063 -0.06(-0.18%)
Jan 09, 2019 33.67 33.87 33.50 33.78 38,831 +0.63(+1.91%)
Jan 08, 2019 32.92 33.28 32.83 33.14 17,327 +0.45(+1.39%)
Jan 07, 2019 32.83 33.07 32.43 32.69 13,366 +0.06(+0.19%)
Jan 04, 2019 31.37 32.78 31.37 32.63 49,360 +2.00(+6.52%)
Jan 03, 2019 31.31 31.31 30.63 30.63 15,216 -0.82(-2.61%)
Jan 02, 2019 30.41 31.48 30.31 31.45 17,776 +0.39(+1.26%)
Dec 31, 2018 31.31 31.31 30.68 31.06 30,065 +0.04(+0.14%)
Dec 28, 2018 31.12 31.36 30.93 31.01 39,264 -0.03(-0.09%)
Dec 27, 2018 30.34 31.04 30.17 31.04 67,553 -0.23(-0.74%)
Dec 26, 2018 30.23 31.27 30.00 31.27 62,086 +1.11(+3.69%)
Dec 24, 2018 30.67 30.71 30.16 30.16 21,314 -0.53(-1.71%)
Dec 21, 2018 31.23 31.46 30.65 30.68 45,097 -0.37(-1.21%)
Dec 20, 2018 31.49 31.73 30.88 31.06 106,881 -0.12(-0.37%)
Dec 19, 2018 32.18 32.69 31.00 31.17 24,707 -0.79(-2.46%)
Dec 18, 2018 32.04 32.15 31.87 31.96 23,887 +0.34(+1.09%)
Dec 17, 2018 32.27 32.54 31.51 31.62 14,357 -0.14(-0.45%)
Dec 14, 2018 31.83 32.21 31.69 31.76 19,188 -0.54(-1.66%)
Dec 13, 2018 32.45 32.53 32.23 32.29 12,312 +0.11(+0.34%)
Dec 12, 2018 32.61 32.65 32.19 32.19 12,230 +0.26(+0.81%)
Dec 11, 2018 32.43 32.52 31.69 31.93 46,105 +0.13(+0.40%)
Dec 10, 2018 32.23 32.30 31.50 31.80 23,409 -0.59(-1.81%)
Dec 07, 2018 33.25 33.68 32.38 32.39 44,216 -0.77(-2.33%)
Dec 06, 2018 32.75 33.16 32.33 33.16 25,114 -0.56(-1.67%)
Dec 04, 2018 34.69 34.69 33.66 33.72 207,735 -1.01(-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.