Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.05 29.34 28.85 28.94 44,171 -0.59(-2.01%)
May 30, 2019 29.80 29.95 29.53 29.53 5,878 -0.23(-0.78%)
May 29, 2019 29.71 29.76 29.41 29.76 28,242 -0.26(-0.88%)
May 28, 2019 30.28 30.29 30.01 30.03 3,957 +0.12(+0.39%)
May 24, 2019 30.17 30.17 29.91 29.91 4,004 +0.21(+0.69%)
May 23, 2019 29.90 29.90 29.55 29.71 8,550 -0.63(-2.09%)
May 22, 2019 30.90 30.90 30.34 30.34 4,462 -0.48(-1.55%)
May 21, 2019 30.22 30.85 30.22 30.82 8,073 +0.64(+2.13%)
May 20, 2019 30.47 30.47 30.18 30.18 19,372 -0.33(-1.08%)
May 17, 2019 30.31 30.65 30.30 30.51 26,454 -0.12(-0.40%)
May 16, 2019 30.67 30.93 30.57 30.63 16,839 +0.10(+0.32%)
May 15, 2019 30.12 30.53 30.12 30.53 5,187 +0.03(+0.08%)
May 14, 2019 30.40 30.61 30.24 30.51 10,682 +0.53(+1.76%)
May 13, 2019 30.56 30.56 29.87 29.98 17,615 -1.30(-4.16%)
May 10, 2019 31.14 31.40 30.71 31.28 10,436 +0.16(+0.53%)
May 09, 2019 30.89 31.18 30.67 31.12 5,654 -0.13(-0.42%)
May 08, 2019 31.32 31.57 31.24 31.25 7,281 -0.16(-0.50%)
May 07, 2019 31.69 31.69 31.16 31.40 10,067 -0.42(-1.32%)
May 06, 2019 31.33 31.89 31.33 31.82 9,194 -0.44(-1.35%)
May 03, 2019 31.40 32.28 31.40 32.26 15,047 +1.26(+4.07%)
May 02, 2019 31.02 31.12 30.91 31.00 13,823 -0.05(-0.16%)
May 01, 2019 31.78 31.78 31.02 31.05 17,131 -0.73(-2.31%)
Apr 30, 2019 32.00 32.00 31.61 31.78 23,174 -0.20(-0.62%)
Apr 29, 2019 31.96 31.98 31.76 31.98 4,182 +0.10(+0.32%)
Apr 26, 2019 31.75 31.93 31.75 31.88 6,552 +0.06(+0.18%)
Apr 25, 2019 32.06 32.06 31.70 31.82 25,218 -0.30(-0.93%)
Apr 24, 2019 32.64 32.64 32.12 32.12 35,435 -0.74(-2.25%)
Apr 23, 2019 32.71 33.01 32.66 32.86 11,348 +0.13(+0.40%)
Apr 22, 2019 33.04 33.04 32.60 32.73 13,349 -0.45(-1.37%)
Apr 18, 2019 33.39 33.39 33.05 33.18 6,431 -0.26(-0.79%)
Apr 17, 2019 33.79 33.83 33.41 33.45 11,300 -0.07(-0.21%)
Apr 16, 2019 33.48 33.77 33.48 33.52 14,790 +0.05(+0.16%)
Apr 15, 2019 33.57 33.57 33.45 33.47 3,329 +0.00(+0.01%)
Apr 12, 2019 33.58 33.79 33.40 33.46 9,708 +0.08(+0.24%)
Apr 11, 2019 33.78 33.78 33.33 33.38 31,517 -0.58(-1.70%)
Apr 10, 2019 34.13 34.13 33.85 33.96 17,793 +0.00(+0.00%)
Apr 09, 2019 34.40 34.40 33.95 33.96 7,080 -0.79(-2.28%)
Apr 08, 2019 34.84 34.84 34.48 34.75 12,965 +0.17(+0.50%)
Apr 05, 2019 34.49 34.68 34.43 34.58 9,222 +0.20(+0.58%)
Apr 04, 2019 34.05 34.38 34.05 34.38 9,106 +0.23(+0.67%)
Apr 03, 2019 34.40 34.57 34.11 34.15 35,756 +0.21(+0.61%)
Apr 02, 2019 34.20 34.20 33.87 33.94 3,592 -0.12(-0.36%)
Apr 01, 2019 33.93 34.15 33.76 34.07 14,662 +1.11(+3.38%)
Mar 29, 2019 33.09 33.24 32.93 32.95 11,285 +0.51(+1.57%)
Mar 28, 2019 32.47 32.47 32.25 32.44 10,966 +0.22(+0.69%)
Mar 27, 2019 32.34 32.36 32.06 32.22 21,490 -0.31(-0.96%)
Mar 26, 2019 32.55 32.67 32.34 32.53 8,649 +0.39(+1.20%)
Mar 25, 2019 32.09 32.35 31.92 32.15 9,107 +0.16(+0.49%)
Mar 22, 2019 32.90 32.90 31.99 31.99 26,818 -1.42(-4.24%)
Mar 21, 2019 33.33 33.48 33.20 33.41 7,499 +0.14(+0.42%)
Mar 20, 2019 33.10 33.42 32.77 33.27 13,130 -0.03(-0.10%)
Mar 19, 2019 33.59 33.84 33.23 33.30 6,889 +0.02(+0.05%)
Mar 18, 2019 32.95 33.28 32.95 33.28 14,408 +0.53(+1.61%)
Mar 15, 2019 32.63 33.02 32.63 32.76 6,067 +0.17(+0.51%)
Mar 14, 2019 32.88 32.88 32.58 32.59 5,668 -0.44(-1.32%)
Mar 13, 2019 32.86 33.13 32.86 33.02 2,206 +0.43(+1.32%)
Mar 12, 2019 32.74 32.86 32.60 32.60 2,876 +0.13(+0.39%)
Mar 11, 2019 31.85 32.47 31.85 32.47 5,816 +0.84(+2.65%)
Mar 08, 2019 31.63 31.72 31.50 31.63 29,609 -0.53(-1.66%)
Mar 07, 2019 32.58 32.58 32.07 32.16 19,552 -0.52(-1.60%)
Mar 06, 2019 33.37 33.37 32.69 32.69 13,368 -0.49(-1.48%)
Mar 05, 2019 33.33 33.37 33.15 33.18 13,091 -0.02(-0.07%)
Mar 04, 2019 33.13 33.25 32.90 33.20 13,777 +0.06(+0.17%)
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.