Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.09 33.24 32.93 32.95 11,285 +0.51(+1.57%)
Mar 28, 2019 32.47 32.47 32.25 32.44 10,966 +0.22(+0.69%)
Mar 27, 2019 32.34 32.36 32.06 32.22 21,490 -0.31(-0.96%)
Mar 26, 2019 32.55 32.67 32.34 32.53 8,649 +0.39(+1.20%)
Mar 25, 2019 32.09 32.35 31.92 32.15 9,107 +0.16(+0.49%)
Mar 22, 2019 32.90 32.90 31.99 31.99 26,818 -1.42(-4.24%)
Mar 21, 2019 33.33 33.48 33.20 33.41 7,499 +0.14(+0.42%)
Mar 20, 2019 33.10 33.42 32.77 33.27 13,130 -0.03(-0.10%)
Mar 19, 2019 33.59 33.84 33.23 33.30 6,889 +0.02(+0.05%)
Mar 18, 2019 32.95 33.28 32.95 33.28 14,408 +0.53(+1.61%)
Mar 15, 2019 32.63 33.02 32.63 32.76 6,067 +0.17(+0.51%)
Mar 14, 2019 32.88 32.88 32.58 32.59 5,668 -0.44(-1.32%)
Mar 13, 2019 32.86 33.13 32.86 33.02 2,206 +0.43(+1.32%)
Mar 12, 2019 32.74 32.86 32.60 32.60 2,876 +0.13(+0.39%)
Mar 11, 2019 31.85 32.47 31.85 32.47 5,816 +0.84(+2.65%)
Mar 08, 2019 31.63 31.72 31.50 31.63 29,609 -0.53(-1.66%)
Mar 07, 2019 32.58 32.58 32.07 32.16 19,552 -0.52(-1.60%)
Mar 06, 2019 33.37 33.37 32.69 32.69 13,368 -0.49(-1.48%)
Mar 05, 2019 33.33 33.37 33.15 33.18 13,091 -0.02(-0.07%)
Mar 04, 2019 33.13 33.25 32.90 33.20 13,777 +0.06(+0.17%)
Mar 01, 2019 33.23 33.43 32.99 33.14 10,678 +0.12(+0.37%)
Feb 28, 2019 33.39 33.39 32.93 33.02 45,930 -0.36(-1.09%)
Feb 27, 2019 33.56 33.58 33.36 33.38 9,560 -0.26(-0.76%)
Feb 26, 2019 33.79 33.86 33.62 33.64 11,682 -0.21(-0.61%)
Feb 25, 2019 33.79 33.91 33.71 33.84 4,695 +0.27(+0.81%)
Feb 22, 2019 33.57 33.68 33.42 33.57 6,431 +0.47(+1.42%)
Feb 21, 2019 33.00 33.13 32.91 33.10 10,397 +0.07(+0.20%)
Feb 20, 2019 32.63 33.14 32.58 33.04 24,869 +0.55(+1.70%)
Feb 19, 2019 32.29 32.67 32.29 32.48 9,959 +0.12(+0.38%)
Feb 15, 2019 32.48 32.48 32.30 32.36 12,377 +0.26(+0.81%)
Feb 14, 2019 32.05 32.18 32.00 32.10 7,714 -0.05(-0.17%)
Feb 13, 2019 32.34 32.43 32.07 32.15 12,182 +0.06(+0.18%)
Feb 12, 2019 31.64 32.13 31.62 32.10 13,425 +0.66(+2.10%)
Feb 11, 2019 31.45 31.45 31.18 31.44 7,299 +0.06(+0.18%)
Feb 08, 2019 31.15 31.47 31.12 31.38 5,946 -0.16(-0.52%)
Feb 07, 2019 31.93 31.93 31.38 31.54 8,882 -0.46(-1.44%)
Feb 06, 2019 32.05 32.28 32.00 32.01 6,351 -0.23(-0.72%)
Feb 05, 2019 32.38 32.38 32.18 32.24 15,122 -0.07(-0.20%)
Feb 04, 2019 32.05 32.31 31.99 32.30 6,215 +0.02(+0.08%)
Feb 01, 2019 32.21 32.40 32.20 32.28 14,198 -0.41(-1.26%)
Jan 31, 2019 32.38 32.79 32.21 32.69 23,008 +0.12(+0.38%)
Jan 30, 2019 32.01 32.59 32.01 32.57 42,667 +1.21(+3.86%)
Jan 29, 2019 31.63 31.63 31.35 31.36 13,699 +0.30(+0.98%)
Jan 28, 2019 31.22 31.22 30.87 31.05 17,106 -0.95(-2.96%)
Jan 25, 2019 32.01 32.14 31.80 32.00 24,148 +0.63(+2.00%)
Jan 24, 2019 31.16 31.47 31.16 31.37 6,623 +0.12(+0.37%)
Jan 23, 2019 31.40 31.50 30.98 31.26 25,981 +0.19(+0.61%)
Jan 22, 2019 31.24 31.24 30.80 31.07 23,674 -0.70(-2.20%)
Jan 18, 2019 31.68 31.84 31.52 31.77 26,211 +0.43(+1.37%)
Jan 17, 2019 30.75 31.54 30.75 31.34 70,993 +0.43(+1.39%)
Jan 16, 2019 30.67 30.94 30.65 30.91 9,677 +0.34(+1.10%)
Jan 15, 2019 30.68 31.01 30.40 30.57 22,801 -0.19(-0.62%)
Jan 14, 2019 30.61 31.03 30.56 30.76 12,936 -0.23(-0.74%)
Jan 11, 2019 30.79 31.11 30.78 30.99 13,470 -0.17(-0.56%)
Jan 10, 2019 30.98 31.17 30.79 31.17 11,967 -0.06(-0.18%)
Jan 09, 2019 31.12 31.31 30.97 31.22 42,004 +0.59(+1.91%)
Jan 08, 2019 30.43 30.77 30.35 30.64 18,743 +0.42(+1.39%)
Jan 07, 2019 30.35 30.57 29.98 30.22 14,459 +0.06(+0.19%)
Jan 04, 2019 29.00 30.30 29.00 30.16 53,394 +1.85(+6.52%)
Jan 03, 2019 28.94 28.94 28.31 28.31 16,460 -0.76(-2.61%)
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.