Skip to main content

Vaneck Steel ETF (NY: SLX )

62.39 -0.61 (-0.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.90 25.33 24.79 25.26 11,400 +0.21(+0.84%)
Jun 29, 2020 24.69 25.24 24.69 25.05 17,939 +0.54(+2.21%)
Jun 26, 2020 25.30 25.30 24.51 24.51 21,392 -0.96(-3.78%)
Jun 25, 2020 24.93 25.47 24.84 25.47 13,781 +0.54(+2.17%)
Jun 24, 2020 25.67 25.67 24.78 24.93 12,376 -0.93(-3.61%)
Jun 23, 2020 25.98 26.22 25.85 25.86 14,731 +0.36(+1.40%)
Jun 22, 2020 25.40 25.64 25.32 25.51 19,029 +0.15(+0.58%)
Jun 19, 2020 26.02 26.02 25.30 25.36 14,079 -0.38(-1.49%)
Jun 18, 2020 25.66 25.86 25.39 25.75 14,060 -0.21(-0.81%)
Jun 17, 2020 26.33 26.33 25.96 25.96 9,881 -0.52(-1.97%)
Jun 16, 2020 26.48 26.78 25.92 26.48 32,151 +0.96(+3.77%)
Jun 15, 2020 24.60 25.69 24.44 25.52 26,561 +0.03(+0.11%)
Jun 12, 2020 25.46 25.78 25.01 25.49 25,431 +1.13(+4.63%)
Jun 11, 2020 25.69 25.75 24.36 24.36 24,171 -2.62(-9.71%)
Jun 10, 2020 27.70 27.70 26.89 26.98 12,892 -0.66(-2.38%)
Jun 09, 2020 27.64 27.72 27.22 27.64 12,500 -0.66(-2.34%)
Jun 08, 2020 27.98 28.30 27.61 28.30 26,818 +0.95(+3.48%)
Jun 05, 2020 27.39 28.03 27.24 27.35 25,758 +0.78(+2.93%)
Jun 04, 2020 26.08 26.57 25.80 26.57 27,423 +0.53(+2.04%)
Jun 03, 2020 25.48 26.14 25.48 26.04 32,459 +1.00(+3.99%)
Jun 02, 2020 24.79 25.10 24.79 25.04 95,215 +0.77(+3.17%)
Jun 01, 2020 24.18 24.42 24.01 24.27 50,573 +0.40(+1.69%)
May 29, 2020 23.80 23.87 23.39 23.87 12,115 +0.24(+1.01%)
May 28, 2020 24.03 24.14 23.58 23.63 62,102 -0.40(-1.68%)
May 27, 2020 23.23 24.03 23.23 24.03 80,495 +1.13(+4.92%)
May 26, 2020 22.78 23.05 22.78 22.91 34,934 +0.82(+3.73%)
May 22, 2020 22.22 22.22 21.79 22.08 8,950 -0.14(-0.62%)
May 21, 2020 22.48 22.54 22.17 22.22 11,074 -0.16(-0.74%)
May 20, 2020 22.39 22.72 22.36 22.38 11,254 +0.39(+1.79%)
May 19, 2020 22.25 22.45 21.96 21.99 17,378 -0.22(-0.99%)
May 18, 2020 21.56 22.23 21.52 22.21 16,565 +1.62(+7.88%)
May 15, 2020 20.57 20.80 20.54 20.59 13,315 +0.17(+0.85%)
May 14, 2020 19.63 20.44 19.32 20.41 11,652 +0.29(+1.46%)
May 13, 2020 20.81 20.81 19.87 20.12 15,699 -0.68(-3.26%)
May 12, 2020 21.70 21.70 20.80 20.80 19,624 -0.49(-2.28%)
May 11, 2020 21.73 21.73 21.28 21.28 19,990 -1.07(-4.80%)
May 08, 2020 21.88 22.36 21.81 22.36 53,809 +0.93(+4.36%)
May 07, 2020 21.35 21.63 21.34 21.42 10,738 +0.59(+2.81%)
May 06, 2020 21.19 21.22 20.83 20.83 13,840 -0.24(-1.13%)
May 05, 2020 21.56 21.89 21.07 21.07 8,932 -0.21(-0.99%)
May 04, 2020 20.84 21.28 20.63 21.28 13,273 +0.22(+1.04%)
May 01, 2020 21.27 21.43 20.93 21.06 14,734 -0.72(-3.32%)
Apr 30, 2020 22.56 22.56 21.79 21.79 22,567 -1.31(-5.67%)
Apr 29, 2020 21.88 23.23 21.88 23.10 158,149 +1.68(+7.83%)
Apr 28, 2020 21.59 21.67 21.05 21.42 11,684 +0.38(+1.78%)
Apr 27, 2020 20.60 21.13 20.33 21.05 11,041 +0.82(+4.03%)
Apr 24, 2020 20.63 20.74 20.03 20.23 11,351 -0.30(-1.47%)
Apr 23, 2020 20.42 21.11 20.42 20.53 9,404 +0.30(+1.49%)
Apr 22, 2020 20.16 20.32 20.12 20.23 22,216 +0.39(+1.99%)
Apr 21, 2020 19.83 19.89 19.50 19.84 19,982 -0.39(-1.95%)
Apr 20, 2020 20.54 20.75 20.17 20.23 11,558 -0.78(-3.71%)
Apr 17, 2020 20.92 21.12 20.82 21.01 22,375 +0.81(+3.99%)
Apr 16, 2020 20.24 20.24 19.86 20.20 7,341 -0.03(-0.16%)
Apr 15, 2020 20.56 20.56 19.96 20.23 8,924 -1.16(-5.42%)
Apr 14, 2020 21.81 22.03 21.36 21.39 9,001 +0.05(+0.26%)
Apr 13, 2020 21.59 21.59 20.98 21.34 24,670 -0.12(-0.56%)
Apr 09, 2020 21.64 21.98 21.45 21.46 10,805 +0.34(+1.61%)
Apr 08, 2020 20.55 21.23 20.55 21.12 33,789 +0.72(+3.55%)
Apr 07, 2020 21.13 21.25 20.39 20.39 9,336 +0.26(+1.27%)
Apr 06, 2020 19.78 20.15 19.78 20.14 30,649 +1.30(+6.91%)
Apr 03, 2020 19.28 19.42 18.70 18.84 8,731 -0.73(-3.74%)
Apr 02, 2020 19.53 19.94 19.15 19.57 29,373 +0.32(+1.66%)
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.