Steel Vaneck ETF (NY: SLX )

60.19 USD +1.53 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.83 38.83 38.36 38.57 19,097 -0.24(-0.62%)
Apr 29, 2019 38.78 38.81 38.54 38.81 3,447 +0.12(+0.32%)
Apr 26, 2019 38.53 38.75 38.53 38.69 5,400 +0.07(+0.18%)
Apr 25, 2019 38.91 38.91 38.47 38.62 20,781 -0.36(-0.93%)
Apr 24, 2019 39.61 39.61 38.98 38.98 29,201 -0.90(-2.25%)
Apr 23, 2019 39.70 40.06 39.63 39.88 9,352 +0.16(+0.40%)
Apr 22, 2019 40.09 40.09 39.56 39.72 11,001 -0.55(-1.37%)
Apr 18, 2019 40.52 40.52 40.11 40.27 5,300 -0.32(-0.79%)
Apr 17, 2019 41.01 41.06 40.54 40.59 9,312 -0.09(-0.21%)
Apr 16, 2019 40.63 40.97 40.63 40.68 12,188 +0.06(+0.16%)
Apr 15, 2019 40.74 40.74 40.59 40.61 2,744 +0.00(+0.01%)
Apr 12, 2019 40.75 41.00 40.53 40.61 8,000 +0.10(+0.24%)
Apr 11, 2019 40.99 40.99 40.45 40.51 25,972 -0.70(-1.70%)
Apr 10, 2019 41.42 41.42 41.08 41.21 14,663 +0.00(+0.00%)
Apr 09, 2019 41.75 41.75 41.20 41.21 5,835 -0.96(-2.28%)
Apr 08, 2019 42.28 42.28 41.84 42.17 10,684 +0.21(+0.50%)
Apr 05, 2019 41.85 42.09 41.78 41.96 7,600 +0.24(+0.58%)
Apr 04, 2019 41.32 41.72 41.32 41.72 7,504 +0.28(+0.67%)
Apr 03, 2019 41.74 41.95 41.39 41.44 29,465 +0.25(+0.61%)
Apr 02, 2019 41.50 41.50 41.10 41.19 2,960 -0.15(-0.36%)
Apr 01, 2019 41.18 41.44 40.97 41.34 12,083 +1.35(+3.38%)
Mar 29, 2019 40.15 40.34 39.96 39.99 9,300 +0.62(+1.57%)
Mar 28, 2019 39.40 39.40 39.14 39.37 9,037 +0.27(+0.69%)
Mar 27, 2019 39.25 39.27 38.90 39.10 17,709 -0.38(-0.96%)
Mar 26, 2019 39.50 39.65 39.24 39.48 7,128 +0.47(+1.20%)
Mar 25, 2019 38.94 39.26 38.74 39.01 7,505 +0.19(+0.49%)
Mar 22, 2019 39.93 39.93 38.82 38.82 22,100 -1.72(-4.24%)
Mar 21, 2019 40.45 40.62 40.29 40.54 6,180 +0.17(+0.42%)
Mar 20, 2019 40.17 40.55 39.77 40.37 10,820 -0.04(-0.10%)
Mar 19, 2019 40.76 41.06 40.32 40.41 5,677 +0.02(+0.05%)
Mar 18, 2019 39.99 40.39 39.99 40.39 11,873 +0.64(+1.61%)
Mar 15, 2019 39.60 40.07 39.60 39.75 5,000 +0.20(+0.51%)
Mar 14, 2019 39.90 39.90 39.54 39.55 4,671 -0.53(-1.32%)
Mar 13, 2019 39.88 40.21 39.88 40.08 1,818 +0.52(+1.32%)
Mar 12, 2019 39.73 39.88 39.55 39.55 2,370 +0.15(+0.39%)
Mar 11, 2019 38.65 39.40 38.65 39.40 4,793 +1.02(+2.65%)
Mar 08, 2019 38.38 38.49 38.22 38.38 24,400 -0.65(-1.66%)
Mar 07, 2019 39.54 39.54 38.92 39.03 16,112 -0.64(-1.60%)
Mar 06, 2019 40.50 40.50 39.67 39.67 11,016 -0.59(-1.47%)
Mar 05, 2019 40.45 40.50 40.23 40.26 10,788 -0.03(-0.07%)
Mar 04, 2019 40.20 40.35 39.92 40.29 11,353 +0.07(+0.17%)
Mar 01, 2019 40.32 40.57 40.03 40.22 8,800 +0.15(+0.37%)
Feb 28, 2019 40.52 40.52 39.96 40.07 37,849 -0.44(-1.09%)
Feb 27, 2019 40.73 40.75 40.48 40.51 7,878 -0.31(-0.76%)
Feb 26, 2019 41.00 41.09 40.80 40.82 9,627 -0.25(-0.61%)
Feb 25, 2019 41.00 41.15 40.90 41.07 3,869 +0.33(+0.81%)
Feb 22, 2019 40.74 40.87 40.56 40.74 5,300 +0.57(+1.42%)
Feb 21, 2019 40.04 40.20 39.94 40.17 8,568 +0.08(+0.20%)
Feb 20, 2019 39.60 40.22 39.54 40.09 20,494 +0.67(+1.70%)
Feb 19, 2019 39.18 39.64 39.18 39.42 8,207 +0.15(+0.38%)
Feb 15, 2019 39.41 39.41 39.20 39.27 10,200 +0.31(+0.81%)
Feb 14, 2019 38.89 39.05 38.83 38.96 6,357 -0.06(-0.17%)
Feb 13, 2019 39.25 39.35 38.92 39.02 10,039 +0.07(+0.18%)
Feb 12, 2019 38.39 38.99 38.37 38.95 11,063 +0.80(+2.10%)
Feb 11, 2019 38.17 38.17 37.84 38.15 6,015 +0.07(+0.18%)
Feb 08, 2019 37.80 38.19 37.77 38.08 4,900 -0.20(-0.52%)
Feb 07, 2019 38.75 38.75 38.08 38.28 7,320 -0.56(-1.44%)
Feb 06, 2019 38.89 39.17 38.83 38.84 5,234 -0.28(-0.72%)
Feb 05, 2019 39.29 39.29 39.05 39.12 12,462 -0.08(-0.20%)
Feb 04, 2019 38.89 39.21 38.82 39.20 5,122 +0.03(+0.08%)
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.
X