Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.91 29.04 28.72 28.74 23,085 +0.08(+0.26%)
Apr 27, 2017 28.80 28.83 28.27 28.67 149,080 -0.24(-0.84%)
Apr 26, 2017 28.86 29.24 28.79 28.91 134,834 -0.49(-1.67%)
Apr 25, 2017 29.39 29.58 29.13 29.40 223,538 +0.24(+0.83%)
Apr 24, 2017 29.12 29.28 28.96 29.16 82,937 +0.57(+1.98%)
Apr 21, 2017 28.76 29.26 28.37 28.59 109,930 +0.06(+0.21%)
Apr 20, 2017 28.00 28.70 27.95 28.53 153,723 +0.98(+3.57%)
Apr 19, 2017 28.06 28.23 27.53 27.55 139,290 -0.24(-0.87%)
Apr 18, 2017 27.87 28.11 27.58 27.79 157,354 -0.31(-1.10%)
Apr 17, 2017 28.23 28.33 27.89 28.10 273,162 +0.03(+0.11%)
Apr 13, 2017 28.75 28.96 28.07 28.07 243,108 -0.68(-2.37%)
Apr 12, 2017 29.75 29.75 28.70 28.75 181,379 -1.43(-4.73%)
Apr 11, 2017 30.13 30.25 29.45 30.18 67,551 +0.20(+0.68%)
Apr 10, 2017 30.29 30.33 29.79 29.98 158,678 -0.17(-0.58%)
Apr 07, 2017 29.67 30.53 29.65 30.15 47,353 +0.15(+0.50%)
Apr 06, 2017 29.95 30.32 29.81 30.00 58,614 +0.13(+0.43%)
Apr 05, 2017 31.09 31.28 29.87 29.87 195,758 -0.87(-2.83%)
Apr 04, 2017 30.31 30.76 30.31 30.74 35,441 +0.45(+1.50%)
Apr 03, 2017 30.65 30.81 30.01 30.29 62,553 -0.22(-0.72%)
Mar 31, 2017 30.37 30.77 30.11 30.50 58,128 -0.02(-0.05%)
Mar 30, 2017 30.57 30.87 30.49 30.52 77,444 -0.08(-0.25%)
Mar 29, 2017 30.44 30.79 30.36 30.60 88,073 +0.12(+0.40%)
Mar 28, 2017 30.22 30.66 30.05 30.47 233,112 +0.53(+1.77%)
Mar 27, 2017 29.32 30.02 28.98 29.95 102,367 -0.13(-0.43%)
Mar 24, 2017 30.60 30.62 29.95 30.07 59,858 -0.44(-1.44%)
Mar 23, 2017 30.82 30.97 30.36 30.51 102,704 -0.38(-1.22%)
Mar 22, 2017 30.30 31.05 30.29 30.89 108,416 +0.31(+1.01%)
Mar 21, 2017 32.18 32.23 30.51 30.58 95,489 -1.83(-5.64%)
Mar 20, 2017 32.02 32.49 31.91 32.41 70,077 +0.24(+0.75%)
Mar 17, 2017 32.56 32.87 32.14 32.17 79,588 -0.31(-0.95%)
Mar 16, 2017 32.96 33.09 32.44 32.48 54,342 -0.04(-0.12%)
Mar 15, 2017 31.37 32.58 31.15 32.51 119,410 +1.63(+5.29%)
Mar 14, 2017 30.79 30.98 30.43 30.88 107,489 -0.15(-0.49%)
Mar 13, 2017 30.76 31.14 30.76 31.03 145,400 +0.82(+2.70%)
Mar 10, 2017 30.60 30.75 30.00 30.22 122,001 +0.03(+0.10%)
Mar 09, 2017 30.37 30.74 29.97 30.19 253,492 -0.33(-1.09%)
Mar 08, 2017 31.21 31.68 30.49 30.52 260,058 -0.76(-2.44%)
Mar 07, 2017 31.99 32.09 31.24 31.28 130,835 -0.56(-1.76%)
Mar 06, 2017 32.22 32.22 31.74 31.84 172,778 -0.60(-1.86%)
Mar 03, 2017 32.30 32.54 31.96 32.45 109,725 +0.37(+1.15%)
Mar 02, 2017 33.24 33.26 32.01 32.08 185,794 -1.37(-4.09%)
Mar 01, 2017 33.07 33.66 33.07 33.44 116,668 +1.06(+3.27%)
Feb 28, 2017 32.64 32.84 32.20 32.39 92,032 -0.33(-1.02%)
Feb 27, 2017 32.33 33.03 32.28 32.72 87,277 +0.56(+1.74%)
Feb 24, 2017 31.93 32.62 31.74 32.16 154,377 -0.39(-1.18%)
Feb 23, 2017 34.11 34.30 32.45 32.54 206,135 -1.33(-3.93%)
Feb 22, 2017 33.74 33.89 33.55 33.87 100,432 -0.33(-0.97%)
Feb 21, 2017 33.88 34.21 33.88 34.21 146,140 +0.75(+2.24%)
Feb 17, 2017 33.46 33.46 33.46 0 -0.15(-0.45%)
Feb 16, 2017 34.01 34.02 33.45 33.61 110,793 -0.14(-0.40%)
Feb 15, 2017 33.63 33.88 33.54 33.75 195,142 +0.09(+0.27%)
Feb 14, 2017 33.72 33.72 33.09 33.66 164,421 -0.25(-0.74%)
Feb 13, 2017 33.47 34.13 33.47 33.90 272,914 +1.25(+3.84%)
Feb 10, 2017 32.36 32.68 32.15 32.65 125,869 +0.86(+2.71%)
Feb 09, 2017 31.07 31.83 31.03 31.79 79,688 +0.84(+2.71%)
Feb 08, 2017 30.69 30.96 30.47 30.95 122,181 +0.26(+0.86%)
Feb 07, 2017 31.06 31.21 30.66 30.69 56,041 -0.09(-0.29%)
Feb 06, 2017 30.91 31.07 30.65 30.78 69,178 -0.17(-0.56%)
Feb 03, 2017 31.36 31.36 30.94 30.95 102,559 -0.86(-2.71%)
Feb 02, 2017 31.59 31.82 31.59 31.81 75,613 +0.36(+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.