Skip to main content

Vaneck Steel ETF (NY: SLX )

60.60 +0.10 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.79 35.96 35.62 35.65 10,433 +0.55(+1.57%)
Mar 28, 2019 35.12 35.12 34.89 35.09 10,137 +0.24(+0.69%)
Mar 27, 2019 34.99 35.01 34.68 34.85 19,866 -0.34(-0.96%)
Mar 26, 2019 35.21 35.34 34.98 35.19 7,996 +0.42(+1.20%)
Mar 25, 2019 34.71 35.00 34.53 34.77 8,419 +0.17(+0.49%)
Mar 22, 2019 35.59 35.59 34.60 34.60 24,792 -1.53(-4.24%)
Mar 21, 2019 36.06 36.21 35.92 36.14 6,932 +0.15(+0.42%)
Mar 20, 2019 35.81 36.15 35.45 35.99 12,138 -0.04(-0.10%)
Mar 19, 2019 36.33 36.60 35.94 36.02 6,368 +0.02(+0.05%)
Mar 18, 2019 35.65 36.00 35.65 36.00 13,319 +0.57(+1.61%)
Mar 15, 2019 35.30 35.72 35.30 35.43 5,609 +0.18(+0.51%)
Mar 14, 2019 35.57 35.57 35.25 35.25 5,240 -0.47(-1.32%)
Mar 13, 2019 35.55 35.84 35.55 35.72 2,039 +0.46(+1.32%)
Mar 12, 2019 35.41 35.55 35.26 35.26 2,658 +0.14(+0.39%)
Mar 11, 2019 34.45 35.12 34.45 35.12 5,376 +0.91(+2.65%)
Mar 08, 2019 34.21 34.31 34.07 34.21 27,372 -0.58(-1.66%)
Mar 07, 2019 35.25 35.25 34.69 34.79 18,074 -0.57(-1.60%)
Mar 06, 2019 36.10 36.10 35.36 35.36 12,358 -0.53(-1.47%)
Mar 05, 2019 36.06 36.10 35.86 35.89 12,102 -0.02(-0.07%)
Mar 04, 2019 35.83 35.97 35.58 35.91 12,736 +0.06(+0.17%)
Mar 01, 2019 35.94 36.16 35.68 35.85 9,872 +0.13(+0.37%)
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%)
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.