Skip to main content

Vaneck Steel ETF (NY: SLX )

62.43 +0.40 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.78 34.92 34.72 34.87 23,894 +0.28(+0.80%)
Jun 27, 2019 34.52 34.60 34.41 34.60 5,851 +0.14(+0.41%)
Jun 26, 2019 34.29 34.47 34.20 34.45 7,667 +0.73(+2.17%)
Jun 25, 2019 33.92 33.92 33.70 33.72 6,305 -0.11(-0.32%)
Jun 24, 2019 34.11 34.11 33.80 33.83 15,113 -0.25(-0.73%)
Jun 21, 2019 34.15 34.20 34.07 34.08 7,740 -0.10(-0.29%)
Jun 20, 2019 34.62 34.68 34.18 34.18 7,620 +0.20(+0.58%)
Jun 19, 2019 33.89 34.05 33.69 33.98 24,415 +0.10(+0.29%)
Jun 18, 2019 33.12 34.02 33.12 33.88 5,382 +1.25(+3.82%)
Jun 17, 2019 32.51 32.88 32.45 32.63 10,876 -0.21(-0.65%)
Jun 14, 2019 33.22 33.23 32.83 32.85 10,096 -0.84(-2.49%)
Jun 13, 2019 33.64 33.77 33.57 33.69 6,324 +0.47(+1.42%)
Jun 12, 2019 33.41 33.47 33.21 33.21 10,678 -0.35(-1.04%)
Jun 11, 2019 33.80 33.81 33.48 33.56 13,856 +0.97(+2.98%)
Jun 10, 2019 32.68 32.79 32.53 32.59 8,421 +0.23(+0.72%)
Jun 07, 2019 32.22 32.43 32.16 32.36 7,740 +0.19(+0.58%)
Jun 06, 2019 32.27 32.27 31.98 32.17 17,428 +0.09(+0.28%)
Jun 05, 2019 32.71 32.71 31.96 32.08 7,346 -0.59(-1.80%)
Jun 04, 2019 32.35 32.70 32.30 32.67 20,258 +0.70(+2.17%)
Jun 03, 2019 31.48 32.05 31.48 31.97 8,506 +0.67(+2.14%)
May 31, 2019 31.42 31.74 31.21 31.31 40,834 -0.64(-2.01%)
May 30, 2019 32.23 32.39 31.94 31.95 5,434 -0.25(-0.78%)
May 29, 2019 32.13 32.20 31.81 32.20 26,108 -0.29(-0.88%)
May 28, 2019 32.76 32.77 32.46 32.48 3,658 +0.12(+0.39%)
May 24, 2019 32.63 32.63 32.36 32.36 3,702 +0.22(+0.69%)
May 23, 2019 32.34 32.34 31.97 32.13 7,904 -0.69(-2.09%)
May 22, 2019 33.43 33.43 32.82 32.82 4,124 -0.52(-1.55%)
May 21, 2019 32.69 33.37 32.69 33.34 7,463 +0.70(+2.13%)
May 20, 2019 32.96 32.96 32.64 32.64 17,908 -0.36(-1.08%)
May 17, 2019 32.79 33.15 32.78 33.00 24,455 -0.13(-0.40%)
May 16, 2019 33.18 33.45 33.07 33.13 15,567 +0.11(+0.32%)
May 15, 2019 32.58 33.03 32.58 33.03 4,795 +0.03(+0.08%)
May 14, 2019 32.88 33.12 32.71 33.00 9,875 +0.57(+1.76%)
May 13, 2019 33.05 33.05 32.31 32.43 16,284 -1.41(-4.16%)
May 10, 2019 33.69 33.97 33.22 33.84 9,647 +0.18(+0.53%)
May 09, 2019 33.42 33.73 33.18 33.66 5,227 -0.14(-0.42%)
May 08, 2019 33.88 34.15 33.79 33.80 6,730 -0.17(-0.50%)
May 07, 2019 34.28 34.28 33.70 33.97 9,306 -0.46(-1.32%)
May 06, 2019 33.89 34.50 33.89 34.43 8,500 -0.47(-1.35%)
May 03, 2019 33.97 34.92 33.97 34.90 13,910 +1.36(+4.07%)
May 02, 2019 33.55 33.66 33.44 33.53 12,778 -0.05(-0.16%)
May 01, 2019 34.37 34.37 33.55 33.59 15,836 -0.79(-2.31%)
Apr 30, 2019 34.61 34.61 34.19 34.38 21,423 -0.21(-0.62%)
Apr 29, 2019 34.57 34.60 34.35 34.60 3,866 +0.11(+0.32%)
Apr 26, 2019 34.35 34.54 34.35 34.49 6,057 +0.06(+0.18%)
Apr 25, 2019 34.68 34.68 34.29 34.43 23,312 -0.32(-0.93%)
Apr 24, 2019 35.31 35.31 34.75 34.75 32,758 -0.80(-2.25%)
Apr 23, 2019 35.39 35.71 35.33 35.55 10,491 +0.14(+0.40%)
Apr 22, 2019 35.74 35.74 35.26 35.41 12,341 -0.49(-1.37%)
Apr 18, 2019 36.12 36.12 35.75 35.90 5,945 -0.29(-0.79%)
Apr 17, 2019 36.56 36.60 36.14 36.18 10,446 -0.08(-0.21%)
Apr 16, 2019 36.22 36.53 36.22 36.26 13,672 +0.06(+0.16%)
Apr 15, 2019 36.32 36.32 36.18 36.20 3,078 +0.00(+0.01%)
Apr 12, 2019 36.32 36.55 36.13 36.20 8,974 +0.09(+0.24%)
Apr 11, 2019 36.54 36.54 36.06 36.11 29,136 -0.62(-1.70%)
Apr 10, 2019 36.92 36.92 36.62 36.73 16,449 +0.00(+0.00%)
Apr 09, 2019 37.22 37.22 36.73 36.73 6,545 -0.86(-2.28%)
Apr 08, 2019 37.69 37.69 37.30 37.59 11,985 +0.19(+0.50%)
Apr 05, 2019 37.31 37.52 37.24 37.40 8,525 +0.22(+0.58%)
Apr 04, 2019 36.83 37.19 36.83 37.19 8,418 +0.25(+0.67%)
Apr 03, 2019 37.21 37.39 36.90 36.94 33,054 +0.22(+0.61%)
Apr 02, 2019 36.99 36.99 36.64 36.72 3,320 -0.13(-0.36%)
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.