Vaneck Steel ETF (NY: SLX )

57.26 USD -2.45 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.26 38.43 38.01 38.04 17,444 +0.10(+0.26%)
Apr 27, 2017 38.12 38.15 37.41 37.94 112,648 -0.32(-0.84%)
Apr 26, 2017 38.20 38.70 38.10 38.26 101,884 -0.65(-1.67%)
Apr 25, 2017 38.89 39.15 38.54 38.91 168,910 +0.32(+0.83%)
Apr 24, 2017 38.54 38.75 38.32 38.59 62,669 +0.75(+1.98%)
Apr 21, 2017 38.06 38.72 37.55 37.84 83,066 +0.08(+0.21%)
Apr 20, 2017 37.06 37.98 36.99 37.76 116,157 +1.30(+3.57%)
Apr 19, 2017 37.13 37.36 36.43 36.46 105,251 -0.32(-0.87%)
Apr 18, 2017 36.88 37.20 36.50 36.78 118,900 -0.41(-1.10%)
Apr 17, 2017 37.36 37.49 36.91 37.19 206,407 +0.04(+0.11%)
Apr 13, 2017 38.05 38.33 37.15 37.15 183,698 -0.90(-2.37%)
Apr 12, 2017 39.37 39.37 37.98 38.05 137,054 -1.89(-4.73%)
Apr 11, 2017 39.88 40.03 38.98 39.94 51,043 +0.27(+0.68%)
Apr 10, 2017 40.09 40.14 39.43 39.67 119,901 -0.23(-0.58%)
Apr 07, 2017 39.27 40.40 39.24 39.90 35,781 +0.20(+0.50%)
Apr 06, 2017 39.64 40.12 39.45 39.70 44,290 +0.17(+0.43%)
Apr 05, 2017 41.15 41.39 39.53 39.53 147,919 -1.15(-2.83%)
Apr 04, 2017 40.11 40.71 40.11 40.68 26,780 +0.60(+1.50%)
Apr 03, 2017 40.56 40.77 39.71 40.08 47,267 -0.29(-0.72%)
Mar 31, 2017 40.19 40.72 39.85 40.37 43,923 -0.02(-0.05%)
Mar 30, 2017 40.46 40.85 40.35 40.39 58,519 -0.10(-0.25%)
Mar 29, 2017 40.29 40.75 40.18 40.49 66,550 +0.16(+0.40%)
Mar 28, 2017 39.99 40.57 39.77 40.33 176,145 +0.70(+1.77%)
Mar 27, 2017 38.80 39.73 38.35 39.63 77,351 -0.17(-0.43%)
Mar 24, 2017 40.50 40.52 39.64 39.80 45,230 -0.58(-1.44%)
Mar 23, 2017 40.79 40.98 40.18 40.38 77,606 -0.50(-1.22%)
Mar 22, 2017 40.10 41.09 40.09 40.88 81,922 +0.41(+1.01%)
Mar 21, 2017 42.59 42.65 40.38 40.47 72,154 -2.42(-5.64%)
Mar 20, 2017 42.37 42.99 42.22 42.89 52,952 +0.32(+0.75%)
Mar 17, 2017 43.09 43.50 42.54 42.57 60,139 -0.41(-0.95%)
Mar 16, 2017 43.62 43.80 42.93 42.98 41,062 -0.05(-0.12%)
Mar 15, 2017 41.51 43.12 41.22 43.03 90,229 +2.16(+5.29%)
Mar 14, 2017 40.75 41.00 40.27 40.87 81,221 -0.20(-0.49%)
Mar 13, 2017 40.71 41.21 40.70 41.07 109,868 +1.08(+2.70%)
Mar 10, 2017 40.50 40.69 39.70 39.99 92,187 +0.04(+0.10%)
Mar 09, 2017 40.19 40.68 39.66 39.95 191,544 -0.44(-1.09%)
Mar 08, 2017 41.30 41.92 40.35 40.39 196,506 -1.01(-2.44%)
Mar 07, 2017 42.33 42.47 41.34 41.40 98,862 -0.74(-1.76%)
Mar 06, 2017 42.64 42.64 42.00 42.14 130,555 -0.80(-1.86%)
Mar 03, 2017 42.75 43.06 42.30 42.94 82,911 +0.49(+1.15%)
Mar 02, 2017 43.99 44.02 42.36 42.45 140,390 -1.81(-4.09%)
Mar 01, 2017 43.76 44.54 43.76 44.26 88,157 +1.40(+3.27%)
Feb 28, 2017 43.19 43.46 42.62 42.86 69,542 -0.44(-1.02%)
Feb 27, 2017 42.78 43.71 42.72 43.30 65,949 +0.74(+1.74%)
Feb 24, 2017 42.25 43.17 42.00 42.56 116,651 -0.51(-1.18%)
Feb 23, 2017 45.14 45.39 42.94 43.07 155,760 -1.76(-3.93%)
Feb 22, 2017 44.65 44.85 44.40 44.83 75,889 -0.44(-0.97%)
Feb 21, 2017 44.84 45.27 44.84 45.27 110,427 +0.99(+2.24%)
Feb 17, 2017 44.28 44.28 44.28 0 -0.20(-0.45%)
Feb 16, 2017 45.01 45.03 44.27 44.48 83,718 -0.18(-0.40%)
Feb 15, 2017 44.50 44.84 44.39 44.66 147,454 +0.12(+0.27%)
Feb 14, 2017 44.62 44.62 43.80 44.54 124,240 -0.33(-0.74%)
Feb 13, 2017 44.30 45.17 44.30 44.87 206,220 +1.66(+3.84%)
Feb 10, 2017 42.83 43.25 42.55 43.21 95,110 +1.14(+2.71%)
Feb 09, 2017 41.12 42.12 41.07 42.07 60,214 +1.11(+2.71%)
Feb 08, 2017 40.61 40.97 40.32 40.96 92,323 +0.35(+0.86%)
Feb 07, 2017 41.11 41.31 40.58 40.61 42,346 -0.12(-0.29%)
Feb 06, 2017 40.91 41.12 40.56 40.73 52,273 -0.23(-0.56%)
Feb 03, 2017 41.50 41.50 40.94 40.96 77,496 -1.14(-2.71%)
Feb 02, 2017 41.80 42.11 41.80 42.10 57,135 +0.47(+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.
X