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 31, 2017 36.95 36.95 36.23 36.59 69,147 -0.55(-1.48%)
May 30, 2017 36.92 37.25 36.64 37.14 32,343 +0.27(+0.73%)
May 26, 2017 37.04 37.08 36.83 36.87 26,127 -0.03(-0.08%)
May 25, 2017 37.08 37.60 36.75 36.90 71,021 -0.06(-0.16%)
May 24, 2017 37.44 37.77 36.92 36.96 125,097 -0.59(-1.57%)
May 23, 2017 36.76 37.72 36.76 37.55 231,151 +0.81(+2.20%)
May 22, 2017 36.90 36.90 36.44 36.74 23,294 +0.09(+0.25%)
May 19, 2017 36.07 36.88 35.80 36.65 50,373 +1.10(+3.09%)
May 18, 2017 35.48 36.00 35.03 35.55 199,708 -0.92(-2.52%)
May 17, 2017 37.13 37.21 36.44 36.47 103,782 -0.92(-2.46%)
May 16, 2017 37.27 37.50 36.92 37.39 36,457 +0.43(+1.16%)
May 15, 2017 36.58 36.99 36.58 36.96 33,144 +0.82(+2.27%)
May 12, 2017 36.53 36.53 36.06 36.14 103,882 -0.45(-1.23%)
May 11, 2017 36.70 36.78 36.26 36.59 43,612 -0.09(-0.25%)
May 10, 2017 36.76 36.84 36.46 36.68 138,476 +0.38(+1.05%)
May 09, 2017 36.28 36.60 36.27 36.30 67,555 +0.14(+0.39%)
May 08, 2017 36.09 36.31 35.94 36.16 66,057 -0.44(-1.20%)
May 05, 2017 36.29 36.69 35.79 36.60 40,025 +0.40(+1.10%)
May 04, 2017 36.35 36.39 35.90 36.20 167,711 -0.71(-1.92%)
May 03, 2017 37.87 37.87 36.85 36.91 52,549 -1.25(-3.28%)
May 02, 2017 38.11 38.41 37.99 38.16 41,658 -0.06(-0.16%)
May 01, 2017 38.14 38.59 37.79 38.22 38,411 +0.18(+0.47%)
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%)
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