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 (%)
Apr 28, 2017 31.28 31.42 31.08 31.10 21,334 +0.08(+0.26%)
Apr 27, 2017 31.17 31.19 30.59 31.02 137,771 -0.26(-0.84%)
Apr 26, 2017 31.23 31.64 31.15 31.28 124,606 -0.53(-1.67%)
Apr 25, 2017 31.80 32.01 31.52 31.81 206,581 +0.26(+0.83%)
Apr 24, 2017 31.51 31.68 31.33 31.55 76,645 +0.61(+1.98%)
Apr 21, 2017 31.12 31.66 30.70 30.94 101,591 +0.07(+0.21%)
Apr 20, 2017 30.30 31.05 30.24 30.87 142,062 +1.06(+3.57%)
Apr 19, 2017 30.36 30.55 29.79 29.81 128,724 -0.26(-0.87%)
Apr 18, 2017 30.15 30.42 29.84 30.07 145,417 -0.34(-1.10%)
Apr 17, 2017 30.55 30.65 30.18 30.41 252,440 +0.03(+0.11%)
Apr 13, 2017 31.11 31.34 30.38 30.38 224,667 -0.74(-2.37%)
Apr 12, 2017 32.19 32.19 31.06 31.11 167,620 -1.55(-4.73%)
Apr 11, 2017 32.61 32.73 31.87 32.66 62,426 +0.22(+0.68%)
Apr 10, 2017 32.78 32.82 32.24 32.44 146,641 -0.19(-0.58%)
Apr 07, 2017 32.11 33.03 32.08 32.62 43,761 +0.16(+0.50%)
Apr 06, 2017 32.41 32.80 32.26 32.46 54,167 +0.14(+0.43%)
Apr 05, 2017 33.65 33.84 32.32 32.32 180,908 -0.94(-2.83%)
Apr 04, 2017 32.80 33.29 32.80 33.26 32,752 +0.49(+1.50%)
Apr 03, 2017 33.16 33.34 32.47 32.77 57,808 -0.24(-0.72%)
Mar 31, 2017 32.86 33.30 32.58 33.01 53,718 -0.02(-0.05%)
Mar 30, 2017 33.08 33.40 32.99 33.02 71,570 -0.08(-0.25%)
Mar 29, 2017 32.94 33.32 32.85 33.11 81,392 +0.13(+0.40%)
Mar 28, 2017 32.70 33.17 32.52 32.98 215,429 +0.57(+1.77%)
Mar 27, 2017 31.72 32.48 31.36 32.40 94,602 -0.14(-0.43%)
Mar 24, 2017 33.11 33.13 32.41 32.54 55,317 -0.47(-1.44%)
Mar 23, 2017 33.35 33.51 32.86 33.02 94,914 -0.41(-1.22%)
Mar 22, 2017 32.79 33.60 32.78 33.43 100,192 +0.34(+1.01%)
Mar 21, 2017 34.82 34.87 33.02 33.09 88,246 -1.98(-5.64%)
Mar 20, 2017 34.64 35.15 34.52 35.07 64,761 +0.26(+0.75%)
Mar 17, 2017 35.23 35.57 34.78 34.81 73,551 -0.34(-0.95%)
Mar 16, 2017 35.67 35.81 35.10 35.14 50,219 -0.04(-0.12%)
Mar 15, 2017 33.94 35.26 33.70 35.18 110,352 +1.77(+5.29%)
Mar 14, 2017 33.32 33.52 32.93 33.42 99,335 -0.16(-0.49%)
Mar 13, 2017 33.29 33.70 33.28 33.58 134,371 +0.88(+2.70%)
Mar 10, 2017 33.11 33.27 32.46 32.70 112,747 +0.03(+0.10%)
Mar 09, 2017 32.86 33.26 32.43 32.66 234,263 -0.36(-1.09%)
Mar 08, 2017 33.77 34.28 32.99 33.02 240,331 -0.83(-2.44%)
Mar 07, 2017 34.61 34.73 33.80 33.85 120,910 -0.61(-1.76%)
Mar 06, 2017 34.86 34.86 34.34 34.46 159,672 -0.65(-1.86%)
Mar 03, 2017 34.95 35.21 34.59 35.11 101,402 +0.40(+1.15%)
Mar 02, 2017 35.97 35.99 34.64 34.71 171,700 -1.48(-4.09%)
Mar 01, 2017 35.78 36.42 35.78 36.19 107,818 +1.14(+3.27%)
Feb 28, 2017 35.31 35.53 34.85 35.04 85,051 -0.36(-1.02%)
Feb 27, 2017 34.98 35.74 34.93 35.40 80,657 +0.61(+1.74%)
Feb 24, 2017 34.55 35.30 34.34 34.80 142,667 -0.42(-1.18%)
Feb 23, 2017 36.91 37.12 35.11 35.22 190,498 -1.44(-3.93%)
Feb 22, 2017 36.51 36.67 36.30 36.66 92,814 -0.36(-0.97%)
Feb 21, 2017 36.66 37.01 36.66 37.01 135,055 +0.81(+2.24%)
Feb 17, 2017 36.21 36.21 36.21 0 -0.16(-0.45%)
Feb 16, 2017 36.80 36.82 36.20 36.37 102,389 -0.15(-0.40%)
Feb 15, 2017 36.39 36.66 36.30 36.52 180,339 +0.10(+0.27%)
Feb 14, 2017 36.48 36.48 35.81 36.42 151,948 -0.27(-0.74%)
Feb 13, 2017 36.22 36.93 36.22 36.69 252,212 +1.36(+3.84%)
Feb 10, 2017 35.02 35.36 34.79 35.33 116,321 +0.93(+2.71%)
Feb 09, 2017 33.62 34.44 33.58 34.40 73,643 +0.91(+2.71%)
Feb 08, 2017 33.20 33.50 32.97 33.49 112,913 +0.29(+0.86%)
Feb 07, 2017 33.61 33.77 33.18 33.20 51,790 -0.10(-0.29%)
Feb 06, 2017 33.45 33.63 33.16 33.30 63,931 -0.19(-0.56%)
Feb 03, 2017 33.93 33.93 33.47 33.49 94,779 -0.93(-2.71%)
Feb 02, 2017 34.18 34.43 34.18 34.42 69,877 +0.38(+1.13%)
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.