Steel Vaneck ETF (NY: SLX )

63.66 USD -0.28 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.02 39.17 38.95 39.12 21,300 +0.31(+0.80%)
Jun 27, 2019 38.72 38.81 38.60 38.81 5,216 +0.16(+0.41%)
Jun 26, 2019 38.47 38.67 38.37 38.65 6,835 +0.82(+2.17%)
Jun 25, 2019 38.05 38.05 37.81 37.83 5,621 -0.12(-0.32%)
Jun 24, 2019 38.27 38.27 37.92 37.95 13,472 -0.28(-0.73%)
Jun 21, 2019 38.31 38.37 38.22 38.23 6,900 -0.11(-0.29%)
Jun 20, 2019 38.84 38.90 38.34 38.34 6,793 +0.22(+0.58%)
Jun 19, 2019 38.02 38.20 37.80 38.12 21,764 +0.11(+0.29%)
Jun 18, 2019 37.16 38.17 37.16 38.01 4,798 +1.40(+3.82%)
Jun 17, 2019 36.47 36.88 36.40 36.61 9,695 -0.24(-0.65%)
Jun 14, 2019 37.27 37.28 36.83 36.85 9,000 -0.94(-2.49%)
Jun 13, 2019 37.74 37.88 37.66 37.79 5,638 +0.53(+1.42%)
Jun 12, 2019 37.48 37.55 37.26 37.26 9,519 -0.39(-1.04%)
Jun 11, 2019 37.92 37.93 37.56 37.65 12,352 +1.09(+2.98%)
Jun 10, 2019 36.66 36.78 36.49 36.56 7,507 +0.26(+0.72%)
Jun 07, 2019 36.15 36.38 36.08 36.30 6,900 +0.21(+0.58%)
Jun 06, 2019 36.20 36.21 35.88 36.09 15,536 +0.10(+0.28%)
Jun 05, 2019 36.69 36.69 35.85 35.99 6,549 -0.66(-1.80%)
Jun 04, 2019 36.29 36.68 36.24 36.65 18,058 +0.78(+2.17%)
Jun 03, 2019 35.32 35.96 35.32 35.87 7,583 +0.75(+2.14%)
May 31, 2019 35.25 35.61 35.01 35.12 36,400 -0.72(-2.01%)
May 30, 2019 36.16 36.34 35.83 35.84 4,844 -0.28(-0.78%)
May 29, 2019 36.05 36.12 35.69 36.12 23,273 -0.32(-0.88%)
May 28, 2019 36.75 36.76 36.42 36.44 3,261 +0.14(+0.39%)
May 24, 2019 36.61 36.61 36.30 36.30 3,300 +0.25(+0.69%)
May 23, 2019 36.28 36.28 35.86 36.05 7,046 -0.77(-2.09%)
May 22, 2019 37.50 37.50 36.82 36.82 3,677 -0.58(-1.55%)
May 21, 2019 36.67 37.44 36.67 37.40 6,653 +0.78(+2.13%)
May 20, 2019 36.98 36.98 36.62 36.62 15,964 -0.40(-1.08%)
May 17, 2019 36.78 37.19 36.77 37.02 21,800 -0.15(-0.40%)
May 16, 2019 37.22 37.53 37.10 37.17 13,877 +0.12(+0.32%)
May 15, 2019 36.55 37.05 36.55 37.05 4,275 +0.03(+0.08%)
May 14, 2019 36.89 37.15 36.70 37.02 8,803 +0.64(+1.76%)
May 13, 2019 37.08 37.08 36.24 36.38 14,516 -1.58(-4.16%)
May 10, 2019 37.79 38.11 37.27 37.96 8,600 +0.20(+0.53%)
May 09, 2019 37.49 37.84 37.22 37.76 4,660 -0.16(-0.42%)
May 08, 2019 38.01 38.31 37.91 37.92 6,000 -0.19(-0.50%)
May 07, 2019 38.46 38.46 37.81 38.11 8,296 -0.51(-1.32%)
May 06, 2019 38.02 38.70 38.02 38.62 7,577 -0.53(-1.35%)
May 03, 2019 38.11 39.17 38.11 39.15 12,400 +1.53(+4.07%)
May 02, 2019 37.64 37.76 37.51 37.62 11,391 -0.06(-0.16%)
May 01, 2019 38.56 38.56 37.64 37.68 14,117 -0.89(-2.31%)
Apr 30, 2019 38.83 38.83 38.36 38.57 19,097 -0.24(-0.62%)
Apr 29, 2019 38.78 38.81 38.54 38.81 3,447 +0.12(+0.32%)
Apr 26, 2019 38.53 38.75 38.53 38.69 5,400 +0.07(+0.18%)
Apr 25, 2019 38.91 38.91 38.47 38.62 20,781 -0.36(-0.93%)
Apr 24, 2019 39.61 39.61 38.98 38.98 29,201 -0.90(-2.25%)
Apr 23, 2019 39.70 40.06 39.63 39.88 9,352 +0.16(+0.40%)
Apr 22, 2019 40.09 40.09 39.56 39.72 11,001 -0.55(-1.37%)
Apr 18, 2019 40.52 40.52 40.11 40.27 5,300 -0.32(-0.79%)
Apr 17, 2019 41.01 41.06 40.54 40.59 9,312 -0.09(-0.21%)
Apr 16, 2019 40.63 40.97 40.63 40.68 12,188 +0.06(+0.16%)
Apr 15, 2019 40.74 40.74 40.59 40.61 2,744 +0.00(+0.01%)
Apr 12, 2019 40.75 41.00 40.53 40.61 8,000 +0.10(+0.24%)
Apr 11, 2019 40.99 40.99 40.45 40.51 25,972 -0.70(-1.70%)
Apr 10, 2019 41.42 41.42 41.08 41.21 14,663 +0.00(+0.00%)
Apr 09, 2019 41.75 41.75 41.20 41.21 5,835 -0.96(-2.28%)
Apr 08, 2019 42.28 42.28 41.84 42.17 10,684 +0.21(+0.50%)
Apr 05, 2019 41.85 42.09 41.78 41.96 7,600 +0.24(+0.58%)
Apr 04, 2019 41.32 41.72 41.32 41.72 7,504 +0.28(+0.67%)
Apr 03, 2019 41.74 41.95 41.39 41.44 29,465 +0.25(+0.61%)
Apr 02, 2019 41.50 41.50 41.10 41.19 2,960 -0.15(-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.
X