Skip to main content

Vaneck Steel ETF (NY: SLX )

61.15 +1.68 (+2.82%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.33 50.06 48.79 49.47 56,669 -1.27(-2.50%)
Jun 29, 2022 51.58 51.58 50.13 50.74 25,695 -0.70(-1.36%)
Jun 28, 2022 52.41 52.84 51.22 51.44 32,329 -0.37(-0.71%)
Jun 27, 2022 51.88 52.28 51.38 51.81 17,304 +0.55(+1.07%)
Jun 24, 2022 49.91 51.26 49.73 51.26 53,633 +1.77(+3.58%)
Jun 23, 2022 50.73 50.73 48.81 49.49 62,192 -1.19(-2.35%)
Jun 22, 2022 50.76 51.21 50.17 50.68 39,649 -2.04(-3.87%)
Jun 21, 2022 53.19 53.53 52.68 52.72 22,363 +0.11(+0.21%)
Jun 17, 2022 53.11 53.38 51.99 52.61 24,146 -0.55(-1.03%)
Jun 16, 2022 54.50 54.50 52.78 53.16 38,242 -2.53(-4.54%)
Jun 15, 2022 55.37 56.23 54.54 55.69 33,417 +1.05(+1.92%)
Jun 14, 2022 55.38 55.53 54.30 54.64 42,165 -0.46(-0.83%)
Jun 13, 2022 56.30 56.30 54.59 55.10 59,562 -3.26(-5.59%)
Jun 10, 2022 58.15 58.70 57.80 58.36 35,858 -1.42(-2.38%)
Jun 09, 2022 61.58 61.63 59.78 59.78 51,695 -2.80(-4.47%)
Jun 08, 2022 64.30 64.36 62.33 62.58 73,309 -2.68(-4.11%)
Jun 07, 2022 63.71 65.26 63.71 65.26 65,910 +1.24(+1.94%)
Jun 06, 2022 63.88 64.21 63.47 64.02 24,917 +0.57(+0.90%)
Jun 03, 2022 63.74 63.91 63.07 63.45 83,914 -0.89(-1.38%)
Jun 02, 2022 63.53 64.53 63.53 64.34 72,123 +1.53(+2.44%)
Jun 01, 2022 63.09 63.38 61.83 62.81 41,554 -0.03(-0.05%)
May 31, 2022 64.31 64.31 62.74 62.84 50,315 -1.48(-2.30%)
May 27, 2022 63.42 64.33 63.34 64.32 25,774 +1.45(+2.31%)
May 26, 2022 61.50 63.10 61.31 62.87 22,794 +1.69(+2.76%)
May 25, 2022 60.07 61.32 59.90 61.18 35,368 +0.85(+1.41%)
May 24, 2022 59.87 60.50 59.19 60.33 25,963 -0.15(-0.25%)
May 23, 2022 59.76 60.70 59.45 60.48 28,382 +2.09(+3.58%)
May 20, 2022 58.99 59.07 57.18 58.39 22,613 +0.55(+0.95%)
May 19, 2022 56.86 58.46 56.86 57.84 30,986 +0.84(+1.47%)
May 18, 2022 58.44 58.95 56.78 57.00 50,970 -2.17(-3.67%)
May 17, 2022 58.94 59.27 58.40 59.17 38,300 +2.01(+3.52%)
May 16, 2022 57.02 57.61 56.86 57.16 39,913 +0.49(+0.86%)
May 13, 2022 56.21 57.50 56.21 56.67 49,763 +1.17(+2.11%)
May 12, 2022 54.83 56.10 54.46 55.50 35,464 -0.66(-1.18%)
May 11, 2022 56.89 58.08 56.14 56.16 109,031 -0.08(-0.14%)
May 10, 2022 57.39 57.39 55.38 56.24 73,066 -0.53(-0.93%)
May 09, 2022 57.76 58.00 56.50 56.77 99,691 -2.46(-4.15%)
May 06, 2022 59.70 59.95 57.96 59.23 78,977 -0.86(-1.43%)
May 05, 2022 63.13 63.44 59.36 60.09 57,916 -3.75(-5.87%)
May 04, 2022 62.19 63.90 61.29 63.84 54,806 +1.07(+1.70%)
May 03, 2022 61.66 63.07 61.66 62.77 46,027 +1.37(+2.23%)
May 02, 2022 61.70 61.86 59.85 61.40 88,128 -0.87(-1.40%)
Apr 29, 2022 64.73 65.32 62.23 62.27 29,090 -1.49(-2.34%)
Apr 28, 2022 62.83 64.00 61.79 63.76 21,843 +1.36(+2.18%)
Apr 27, 2022 62.10 63.22 61.77 62.40 75,774 +1.66(+2.73%)
Apr 26, 2022 62.22 62.29 60.70 60.74 108,366 -2.02(-3.22%)
Apr 25, 2022 62.88 63.16 60.41 62.76 240,310 -1.82(-2.82%)
Apr 22, 2022 67.44 67.72 64.32 64.58 176,637 -2.60(-3.87%)
Apr 21, 2022 69.76 70.30 66.73 67.18 165,103 -2.13(-3.07%)
Apr 20, 2022 69.82 70.01 68.49 69.31 98,125 -0.86(-1.23%)
Apr 19, 2022 69.49 70.26 68.92 70.17 54,382 +0.23(+0.33%)
Apr 18, 2022 69.95 70.43 69.53 69.94 112,370 +0.24(+0.34%)
Apr 14, 2022 69.53 70.29 69.36 69.70 75,387 -0.10(-0.14%)
Apr 13, 2022 68.60 69.92 68.31 69.80 125,053 +1.77(+2.60%)
Apr 12, 2022 68.46 69.55 67.81 68.03 146,047 +0.58(+0.86%)
Apr 11, 2022 67.47 68.40 67.09 67.45 27,280 -0.07(-0.10%)
Apr 08, 2022 67.87 68.00 67.25 67.52 62,185 -0.02(-0.03%)
Apr 07, 2022 66.67 67.95 66.24 67.54 85,245 +0.54(+0.81%)
Apr 06, 2022 67.27 67.53 66.07 67.00 110,324 -0.58(-0.86%)
Apr 05, 2022 68.97 69.60 67.38 67.58 32,690 -1.55(-2.24%)
Apr 04, 2022 69.47 69.56 68.80 69.13 37,622 -0.01(-0.01%)
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.