Skip to main content

Vaneck Steel ETF (NY: SLX )

63.35 +0.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.85 56.37 55.23 55.23 176,241 -1.44(-2.54%)
Apr 29, 2021 57.24 57.31 55.97 56.67 107,018 -0.37(-0.65%)
Apr 28, 2021 56.39 57.21 56.21 57.04 95,749 +0.64(+1.14%)
Apr 27, 2021 56.42 56.68 56.02 56.39 75,814 -0.13(-0.23%)
Apr 26, 2021 55.51 56.53 55.51 56.53 123,636 +1.70(+3.10%)
Apr 23, 2021 53.97 54.94 53.97 54.83 97,924 +1.33(+2.48%)
Apr 22, 2021 54.02 54.16 52.96 53.50 147,746 -0.43(-0.80%)
Apr 21, 2021 52.71 53.93 52.19 53.93 67,848 +0.99(+1.87%)
Apr 20, 2021 54.14 54.14 52.59 52.94 184,967 -1.19(-2.20%)
Apr 19, 2021 54.18 54.73 53.87 54.13 131,685 -0.01(-0.03%)
Apr 16, 2021 53.87 54.23 53.43 54.15 127,494 +0.52(+0.97%)
Apr 15, 2021 54.26 54.26 53.33 53.62 94,520 +0.34(+0.63%)
Apr 14, 2021 52.03 53.80 52.03 53.29 152,654 +1.62(+3.14%)
Apr 13, 2021 51.80 51.86 51.14 51.66 48,855 -0.07(-0.13%)
Apr 12, 2021 52.06 52.21 51.48 51.73 60,633 -0.34(-0.65%)
Apr 09, 2021 52.39 52.46 51.89 52.06 60,961 -0.63(-1.19%)
Apr 08, 2021 52.84 52.84 51.91 52.69 92,867 -0.06(-0.11%)
Apr 07, 2021 52.55 53.15 52.46 52.75 132,894 +0.20(+0.37%)
Apr 06, 2021 52.88 53.32 52.34 52.55 218,874 -0.50(-0.95%)
Apr 05, 2021 53.00 53.34 52.77 53.05 234,984 +1.23(+2.38%)
Apr 01, 2021 52.16 52.16 50.97 51.82 326,663 -0.26(-0.50%)
Mar 31, 2021 51.77 52.38 51.37 52.08 233,179 +0.88(+1.71%)
Mar 30, 2021 50.21 51.29 49.99 51.20 169,295 +0.86(+1.71%)
Mar 29, 2021 50.73 51.47 50.20 50.35 172,872 -0.35(-0.70%)
Mar 26, 2021 48.97 50.73 48.97 50.70 252,631 +2.63(+5.48%)
Mar 25, 2021 47.01 48.12 46.41 48.07 56,309 +0.53(+1.12%)
Mar 24, 2021 47.46 48.73 47.46 47.54 58,195 +0.55(+1.17%)
Mar 23, 2021 48.51 48.54 46.84 46.99 112,733 -1.94(-3.97%)
Mar 22, 2021 49.23 49.35 48.51 48.93 79,083 -0.54(-1.09%)
Mar 19, 2021 49.50 49.85 48.34 49.47 81,103 +0.01(+0.02%)
Mar 18, 2021 49.98 50.91 49.38 49.46 49,625 -0.86(-1.71%)
Mar 17, 2021 49.45 50.34 49.15 50.32 36,850 +0.53(+1.07%)
Mar 16, 2021 50.35 50.40 49.70 49.79 70,775 -0.43(-0.86%)
Mar 15, 2021 50.83 50.83 49.47 50.22 79,366 -0.66(-1.30%)
Mar 12, 2021 50.48 50.95 50.25 50.88 78,853 -0.01(-0.02%)
Mar 11, 2021 50.02 50.92 50.02 50.89 197,207 +1.75(+3.55%)
Mar 10, 2021 48.63 49.18 48.40 49.14 85,351 +0.18(+0.36%)
Mar 09, 2021 48.90 49.23 47.72 48.96 104,899 -0.11(-0.23%)
Mar 08, 2021 48.54 49.49 48.31 49.08 393,324 +0.69(+1.43%)
Mar 05, 2021 47.78 48.47 46.81 48.39 162,849 +1.86(+3.99%)
Mar 04, 2021 48.33 48.45 45.94 46.53 73,918 -1.89(-3.91%)
Mar 03, 2021 47.91 48.71 47.60 48.42 71,253 +0.57(+1.19%)
Mar 02, 2021 47.13 48.09 47.06 47.85 54,388 +0.56(+1.18%)
Mar 01, 2021 46.25 47.44 46.25 47.29 60,937 +1.98(+4.37%)
Feb 26, 2021 46.72 46.72 45.25 45.32 87,960 -1.37(-2.94%)
Feb 25, 2021 48.55 48.86 46.52 46.69 63,840 -1.72(-3.55%)
Feb 24, 2021 47.20 48.47 47.20 48.40 128,510 +1.19(+2.51%)
Feb 23, 2021 46.86 47.33 45.65 47.22 59,869 +0.26(+0.56%)
Feb 22, 2021 45.72 47.60 45.72 46.96 64,743 +0.74(+1.60%)
Feb 19, 2021 45.30 46.34 45.30 46.22 46,926 +1.17(+2.59%)
Feb 18, 2021 45.54 45.78 44.71 45.05 28,504 -0.49(-1.07%)
Feb 17, 2021 45.77 45.99 45.17 45.54 45,588 -0.22(-0.49%)
Feb 16, 2021 45.06 45.82 45.06 45.76 60,210 +1.36(+3.07%)
Feb 12, 2021 43.75 44.44 43.50 44.40 21,641 +0.47(+1.06%)
Feb 11, 2021 44.30 44.33 43.48 43.93 21,008 -0.26(-0.59%)
Feb 10, 2021 44.21 44.48 43.64 44.20 23,557 +0.17(+0.38%)
Feb 09, 2021 43.65 44.07 43.34 44.03 24,904 -0.05(-0.11%)
Feb 08, 2021 43.44 44.15 43.44 44.07 94,574 +1.07(+2.50%)
Feb 05, 2021 42.38 43.09 42.34 43.00 31,712 +0.90(+2.13%)
Feb 04, 2021 41.90 42.10 41.73 42.10 31,149 +0.23(+0.56%)
Feb 03, 2021 41.55 41.98 41.55 41.87 45,282 +0.36(+0.88%)
Feb 02, 2021 41.91 41.91 41.35 41.51 28,423 -0.12(-0.29%)
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.