Skip to main content

Vaneck Steel ETF (NY: SLX )

72.62 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.60 46.28 45.10 45.73 61,300 -1.17(-2.50%)
Jun 29, 2022 47.68 47.68 46.34 46.91 27,794 -0.65(-1.36%)
Jun 28, 2022 48.45 48.85 47.35 47.55 34,971 -0.34(-0.71%)
Jun 27, 2022 47.96 48.33 47.50 47.90 18,718 +0.51(+1.07%)
Jun 24, 2022 46.14 47.39 45.98 47.39 58,016 +1.64(+3.58%)
Jun 23, 2022 46.90 46.90 45.12 45.75 67,274 -1.10(-2.35%)
Jun 22, 2022 46.92 47.34 46.38 46.85 42,889 -1.89(-3.87%)
Jun 21, 2022 49.17 49.49 48.70 48.74 24,190 +0.10(+0.21%)
Jun 17, 2022 49.10 49.35 48.06 48.64 26,119 -0.51(-1.03%)
Jun 16, 2022 50.38 50.38 48.79 49.14 41,367 -2.34(-4.54%)
Jun 15, 2022 51.19 51.99 50.42 51.48 36,148 +0.97(+1.92%)
Jun 14, 2022 51.20 51.33 50.20 50.51 45,611 -0.43(-0.83%)
Jun 13, 2022 52.05 52.05 50.47 50.94 64,429 -3.01(-5.59%)
Jun 10, 2022 53.76 54.27 53.43 53.95 38,788 -1.31(-2.38%)
Jun 09, 2022 56.93 56.97 55.26 55.26 55,919 -2.59(-4.47%)
Jun 08, 2022 59.44 59.50 57.62 57.85 79,300 -2.48(-4.11%)
Jun 07, 2022 58.90 60.33 58.90 60.33 71,296 +1.15(+1.94%)
Jun 06, 2022 59.05 59.36 58.67 59.18 26,953 +0.53(+0.90%)
Jun 03, 2022 58.92 59.08 58.30 58.66 90,772 -0.82(-1.38%)
Jun 02, 2022 58.73 59.65 58.73 59.48 78,017 +1.41(+2.44%)
Jun 01, 2022 58.32 58.59 57.16 58.06 44,950 -0.03(-0.05%)
May 31, 2022 59.45 59.45 58.00 58.09 54,427 -1.37(-2.30%)
May 27, 2022 58.63 59.47 58.55 59.46 27,880 +1.34(+2.31%)
May 26, 2022 56.85 58.33 56.68 58.12 24,656 +1.56(+2.76%)
May 25, 2022 55.53 56.69 55.37 56.56 38,258 +0.79(+1.41%)
May 24, 2022 55.35 55.93 54.72 55.77 28,084 -0.14(-0.25%)
May 23, 2022 55.24 56.11 54.96 55.91 30,701 +1.93(+3.58%)
May 20, 2022 54.53 54.61 52.86 53.98 24,461 +0.51(+0.95%)
May 19, 2022 52.56 54.04 52.56 53.47 33,518 +0.78(+1.47%)
May 18, 2022 54.02 54.50 52.49 52.69 55,135 -2.01(-3.67%)
May 17, 2022 54.49 54.79 53.99 54.70 41,430 +1.86(+3.52%)
May 16, 2022 52.71 53.26 52.56 52.84 43,174 +0.45(+0.86%)
May 13, 2022 51.96 53.16 51.96 52.39 53,829 +1.08(+2.11%)
May 12, 2022 50.69 51.86 50.35 51.31 38,362 -0.61(-1.18%)
May 11, 2022 52.59 53.69 51.90 51.92 117,941 -0.07(-0.14%)
May 10, 2022 53.05 53.05 51.20 51.99 79,037 -0.49(-0.93%)
May 09, 2022 53.40 53.62 52.23 52.48 107,838 -2.27(-4.15%)
May 06, 2022 55.19 55.42 53.58 54.76 85,431 -0.79(-1.43%)
May 05, 2022 58.36 58.65 54.88 55.55 62,649 -3.47(-5.87%)
May 04, 2022 57.49 59.07 56.66 59.02 59,285 +0.99(+1.70%)
May 03, 2022 57.00 58.30 57.00 58.03 49,788 +1.27(+2.23%)
May 02, 2022 57.04 57.19 55.33 56.76 95,330 -0.80(-1.40%)
Apr 29, 2022 59.84 60.38 57.53 57.57 31,467 -1.38(-2.34%)
Apr 28, 2022 58.08 59.16 57.12 58.94 23,628 +1.26(+2.18%)
Apr 27, 2022 57.41 58.44 57.10 57.69 81,966 +1.53(+2.73%)
Apr 26, 2022 57.52 57.58 56.11 56.15 117,222 -1.87(-3.22%)
Apr 25, 2022 58.13 58.39 55.85 58.02 259,949 -1.68(-2.82%)
Apr 22, 2022 62.34 62.60 59.46 59.70 191,073 -2.40(-3.87%)
Apr 21, 2022 64.49 64.99 61.69 62.10 178,596 -1.97(-3.07%)
Apr 20, 2022 64.54 64.72 63.32 64.07 106,144 -0.80(-1.23%)
Apr 19, 2022 64.24 64.95 63.71 64.87 58,826 +0.21(+0.33%)
Apr 18, 2022 64.67 65.11 64.28 64.66 121,553 +0.22(+0.34%)
Apr 14, 2022 64.28 64.98 64.12 64.43 81,548 -0.09(-0.14%)
Apr 13, 2022 63.42 64.64 63.15 64.53 135,273 +1.64(+2.60%)
Apr 12, 2022 63.29 64.30 62.69 62.89 157,983 +0.54(+0.86%)
Apr 11, 2022 62.37 63.23 62.02 62.35 29,509 -0.06(-0.10%)
Apr 08, 2022 62.74 62.86 62.17 62.42 67,267 -0.02(-0.03%)
Apr 07, 2022 61.63 62.82 61.24 62.44 92,211 +0.50(+0.81%)
Apr 06, 2022 62.19 62.43 61.08 61.94 119,340 -0.54(-0.86%)
Apr 05, 2022 63.76 64.34 62.29 62.47 35,361 -1.43(-2.24%)
Apr 04, 2022 64.22 64.30 63.60 63.91 40,696 -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.