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 (%)
May 28, 2021 63.25 63.44 62.24 63.17 120,682 +0.03(+0.05%)
May 27, 2021 62.47 63.51 62.47 63.14 164,875 +1.74(+2.83%)
May 26, 2021 60.62 61.58 60.42 61.40 150,755 +0.80(+1.32%)
May 25, 2021 62.18 62.30 60.52 60.60 177,157 -1.48(-2.38%)
May 24, 2021 61.57 62.22 61.06 62.08 112,852 +0.47(+0.76%)
May 21, 2021 62.52 62.94 61.24 61.61 122,380 -0.71(-1.14%)
May 20, 2021 62.65 62.65 61.59 62.32 167,868 -0.21(-0.34%)
May 19, 2021 62.87 63.15 61.57 62.53 368,166 -2.18(-3.37%)
May 18, 2021 65.56 65.75 64.58 64.71 146,477 -0.33(-0.51%)
May 17, 2021 63.56 65.11 63.42 65.04 283,218 +1.38(+2.17%)
May 14, 2021 63.63 63.99 62.94 63.66 194,813 -0.28(-0.44%)
May 13, 2021 63.71 65.16 63.00 63.94 247,954 -0.05(-0.08%)
May 12, 2021 66.73 67.00 63.70 63.99 577,231 -3.27(-4.86%)
May 11, 2021 65.26 67.36 64.76 67.26 418,339 +1.08(+1.63%)
May 10, 2021 67.65 68.22 66.02 66.18 530,420 +0.11(+0.17%)
May 07, 2021 65.06 66.07 64.42 66.07 234,285 +1.33(+2.05%)
May 06, 2021 63.68 64.74 63.06 64.74 258,607 +1.77(+2.81%)
May 05, 2021 62.58 63.59 62.11 62.97 356,155 +1.16(+1.88%)
May 04, 2021 60.51 61.86 60.28 61.81 395,794 +1.30(+2.15%)
May 03, 2021 59.61 60.82 59.56 60.51 198,401 +1.34(+2.26%)
Apr 30, 2021 59.84 60.39 59.17 59.17 164,500 -1.54(-2.54%)
Apr 29, 2021 61.33 61.40 59.96 60.71 99,889 -0.40(-0.65%)
Apr 28, 2021 60.41 61.29 60.22 61.11 89,370 +0.69(+1.14%)
Apr 27, 2021 60.45 60.73 60.02 60.42 70,763 -0.14(-0.23%)
Apr 26, 2021 59.47 60.56 59.47 60.56 115,399 +1.82(+3.10%)
Apr 23, 2021 57.82 58.86 57.82 58.74 91,400 +1.42(+2.48%)
Apr 22, 2021 57.88 58.03 56.74 57.32 137,903 -0.46(-0.80%)
Apr 21, 2021 56.47 57.78 55.92 57.78 63,328 +1.06(+1.87%)
Apr 20, 2021 58.00 58.00 56.35 56.72 172,644 -1.27(-2.20%)
Apr 19, 2021 58.05 58.64 57.72 57.99 122,912 -0.01(-0.03%)
Apr 16, 2021 57.72 58.10 57.24 58.01 119,000 +0.56(+0.97%)
Apr 15, 2021 58.13 58.13 57.14 57.45 88,223 +0.36(+0.63%)
Apr 14, 2021 55.74 57.64 55.74 57.09 142,484 +1.74(+3.14%)
Apr 13, 2021 55.50 55.56 54.79 55.35 45,601 -0.07(-0.13%)
Apr 12, 2021 55.78 55.94 55.16 55.42 56,594 -0.36(-0.65%)
Apr 09, 2021 56.13 56.21 55.59 55.78 56,900 -0.67(-1.19%)
Apr 08, 2021 56.61 56.61 55.61 56.45 86,680 -0.06(-0.11%)
Apr 07, 2021 56.30 56.94 56.20 56.51 124,041 +0.21(+0.37%)
Apr 06, 2021 56.65 57.13 56.07 56.30 204,292 -0.54(-0.95%)
Apr 05, 2021 56.78 57.15 56.53 56.84 219,329 +1.32(+2.38%)
Apr 01, 2021 55.88 55.88 54.61 55.52 304,900 -0.28(-0.50%)
Mar 31, 2021 55.46 56.12 55.04 55.80 217,644 +0.94(+1.71%)
Mar 30, 2021 53.79 54.95 53.56 54.86 158,016 +0.92(+1.71%)
Mar 29, 2021 54.35 55.15 53.78 53.94 161,355 -0.38(-0.70%)
Mar 26, 2021 52.47 54.35 52.47 54.32 235,800 +2.82(+5.48%)
Mar 25, 2021 50.37 51.56 49.72 51.50 52,558 +0.57(+1.12%)
Mar 24, 2021 50.85 52.21 50.85 50.93 54,318 +0.59(+1.17%)
Mar 23, 2021 51.97 52.00 50.18 50.34 105,223 -2.08(-3.97%)
Mar 22, 2021 52.74 52.88 51.97 52.42 73,815 -0.58(-1.09%)
Mar 19, 2021 53.03 53.41 51.79 53.00 75,700 +0.01(+0.02%)
Mar 18, 2021 53.55 54.54 52.91 52.99 46,319 -0.92(-1.71%)
Mar 17, 2021 52.98 53.93 52.66 53.91 34,395 +0.57(+1.07%)
Mar 16, 2021 53.94 54.00 53.24 53.34 66,060 -0.46(-0.86%)
Mar 15, 2021 54.46 54.46 53.01 53.80 74,079 -0.71(-1.30%)
Mar 12, 2021 54.08 54.59 53.83 54.51 73,600 -0.01(-0.02%)
Mar 11, 2021 53.59 54.56 53.59 54.52 184,069 +1.87(+3.55%)
Mar 10, 2021 52.10 52.69 51.85 52.65 79,665 +0.19(+0.36%)
Mar 09, 2021 52.39 52.74 51.13 52.46 97,911 -0.12(-0.23%)
Mar 08, 2021 52.00 53.02 51.76 52.58 367,120 +0.74(+1.43%)
Mar 05, 2021 51.19 51.93 50.15 51.84 152,000 +1.99(+3.99%)
Mar 04, 2021 51.78 51.91 49.22 49.85 68,994 -2.03(-3.91%)
Mar 03, 2021 51.33 52.19 51.00 51.88 66,506 +0.61(+1.19%)
Mar 02, 2021 50.49 51.52 50.42 51.27 50,765 +0.60(+1.18%)
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