Skip to main content

Vaneck Steel ETF (NY: SLX )

62.67 +0.28 (+0.46%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.30 27.04 26.08 26.86 45,950 -0.37(-1.35%)
Feb 27, 2020 27.48 28.15 27.05 27.23 25,737 -1.09(-3.85%)
Feb 26, 2020 28.74 29.08 28.26 28.32 32,833 -0.33(-1.14%)
Feb 25, 2020 29.69 29.69 28.45 28.65 37,210 -0.88(-2.98%)
Feb 24, 2020 29.47 29.57 29.35 29.53 15,692 -1.47(-4.73%)
Feb 21, 2020 30.92 31.00 30.62 31.00 2,619 -0.23(-0.73%)
Feb 20, 2020 31.46 31.55 31.12 31.22 7,465 -0.41(-1.31%)
Feb 19, 2020 31.57 31.75 31.53 31.64 6,808 +0.24(+0.76%)
Feb 18, 2020 31.43 31.61 31.31 31.40 7,967 -0.13(-0.42%)
Feb 14, 2020 31.88 31.88 31.47 31.53 10,368 -0.38(-1.19%)
Feb 13, 2020 31.96 32.05 31.83 31.91 7,880 -0.33(-1.02%)
Feb 12, 2020 32.55 32.64 32.20 32.24 6,880 +0.24(+0.76%)
Feb 11, 2020 31.89 32.28 31.89 32.00 4,759 +0.54(+1.70%)
Feb 10, 2020 31.57 31.66 31.44 31.46 4,287 -0.24(-0.75%)
Feb 07, 2020 32.09 32.09 31.68 31.70 10,041 -0.75(-2.30%)
Feb 06, 2020 32.89 32.89 32.39 32.45 6,397 -0.02(-0.07%)
Feb 05, 2020 32.42 32.47 32.26 32.47 6,013 +0.54(+1.69%)
Feb 04, 2020 31.78 32.00 31.71 31.93 4,535 +1.02(+3.29%)
Feb 03, 2020 30.72 30.99 30.72 30.91 6,675 +0.21(+0.69%)
Jan 31, 2020 31.30 31.30 30.61 30.70 11,896 -0.98(-3.09%)
Jan 30, 2020 31.23 31.69 30.99 31.68 14,145 +0.08(+0.26%)
Jan 29, 2020 31.81 31.91 31.60 31.60 15,724 -0.16(-0.52%)
Jan 28, 2020 32.02 32.08 31.70 31.76 7,743 +0.14(+0.43%)
Jan 27, 2020 31.87 31.88 31.61 31.63 18,320 -1.45(-4.38%)
Jan 24, 2020 33.76 33.76 32.86 33.07 12,770 -0.69(-2.04%)
Jan 23, 2020 33.66 33.79 33.21 33.76 19,102 -0.23(-0.67%)
Jan 22, 2020 33.79 34.09 33.79 33.99 8,032 +0.40(+1.20%)
Jan 21, 2020 34.20 34.20 33.58 33.59 14,870 -0.92(-2.68%)
Jan 17, 2020 34.57 34.57 34.30 34.51 7,094 +0.34(+0.99%)
Jan 16, 2020 34.29 34.42 34.10 34.17 8,335 -0.05(-0.16%)
Jan 15, 2020 34.61 34.61 34.10 34.23 8,466 -0.43(-1.24%)
Jan 14, 2020 34.65 34.82 34.49 34.66 112,046 +0.16(+0.48%)
Jan 13, 2020 34.09 34.51 34.09 34.50 4,400 +0.61(+1.80%)
Jan 10, 2020 34.25 34.34 33.88 33.88 17,245 -0.24(-0.72%)
Jan 09, 2020 34.36 34.36 34.00 34.13 9,411 -0.23(-0.66%)
Jan 08, 2020 34.23 34.58 34.17 34.36 13,510 +0.11(+0.32%)
Jan 07, 2020 34.10 34.41 34.10 34.25 6,356 +0.24(+0.70%)
Jan 06, 2020 34.13 34.29 33.91 34.01 5,820 -0.33(-0.95%)
Jan 03, 2020 34.34 34.49 34.33 34.34 9,495 -0.49(-1.40%)
Jan 02, 2020 34.98 35.03 34.70 34.82 10,126 +0.27(+0.80%)
Dec 31, 2019 34.60 34.67 34.50 34.55 41,039 +0.02(+0.05%)
Dec 30, 2019 34.87 34.87 34.53 34.53 16,275 -0.01(-0.02%)
Dec 27, 2019 34.84 34.84 34.50 34.54 18,809 -0.28(-0.81%)
Dec 26, 2019 34.78 34.87 34.67 34.82 7,634 +0.14(+0.41%)
Dec 24, 2019 34.63 34.85 34.61 34.68 13,669 +0.10(+0.28%)
Dec 23, 2019 34.47 34.58 34.40 34.58 15,449 +0.22(+0.64%)
Dec 20, 2019 34.55 34.63 34.28 34.36 21,651 -0.13(-0.39%)
Dec 19, 2019 34.66 34.72 34.50 34.50 14,718 -0.10(-0.28%)
Dec 18, 2019 34.66 34.66 34.45 34.60 30,227 -0.02(-0.05%)
Dec 17, 2019 34.35 34.67 34.35 34.61 40,929 +0.31(+0.91%)
Dec 16, 2019 34.81 34.81 34.30 34.30 235,706 -0.16(-0.47%)
Dec 13, 2019 34.83 35.07 34.29 34.46 51,492 -0.31(-0.90%)
Dec 12, 2019 34.05 34.83 34.02 34.77 14,322 +0.68(+2.00%)
Dec 11, 2019 34.02 34.21 34.02 34.09 18,632 +0.24(+0.72%)
Dec 10, 2019 33.84 34.07 33.81 33.85 12,040 -0.04(-0.11%)
Dec 09, 2019 33.88 34.22 33.88 33.88 116,333 +0.07(+0.21%)
Dec 06, 2019 33.71 33.92 33.69 33.81 16,603 +0.73(+2.20%)
Dec 05, 2019 32.85 33.12 32.85 33.08 6,723 +0.08(+0.25%)
Dec 04, 2019 32.94 33.23 32.94 33.00 10,747 +0.51(+1.56%)
Dec 03, 2019 32.44 32.52 32.18 32.49 9,174 -0.59(-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.