Vaneck Steel ETF (NY: SLX )

65.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.05 32.25 31.77 32.17 44,516 +0.10(+0.31%)
Jul 28, 2016 32.11 32.11 31.50 32.07 36,993 +0.04(+0.12%)
Jul 27, 2016 32.11 32.46 31.66 32.03 91,282 +0.34(+1.07%)
Jul 26, 2016 30.51 31.74 30.51 31.69 29,750 +1.43(+4.73%)
Jul 25, 2016 30.43 30.43 30.08 30.26 11,717 -0.13(-0.43%)
Jul 22, 2016 30.27 30.41 29.94 30.39 24,450 +0.38(+1.27%)
Jul 21, 2016 30.22 30.49 29.83 30.01 20,257 +0.15(+0.50%)
Jul 20, 2016 29.75 30.13 29.47 29.86 29,232 -0.42(-1.39%)
Jul 19, 2016 30.84 30.84 30.05 30.28 52,531 -1.07(-3.41%)
Jul 18, 2016 31.03 31.40 30.73 31.35 28,961 +0.24(+0.77%)
Jul 15, 2016 31.10 31.20 30.98 31.11 26,577 +0.01(+0.03%)
Jul 14, 2016 31.39 31.39 30.95 31.10 23,498 +0.17(+0.55%)
Jul 13, 2016 31.13 31.13 30.10 30.93 33,011 +0.22(+0.72%)
Jul 12, 2016 30.42 30.83 29.84 30.71 67,054 +1.17(+3.96%)
Jul 11, 2016 29.17 29.54 29.17 29.54 32,319 +0.85(+2.96%)
Jul 08, 2016 28.46 28.73 28.45 28.69 29,974 +1.06(+3.84%)
Jul 07, 2016 28.06 28.34 27.46 27.63 37,915 -0.19(-0.68%)
Jul 06, 2016 27.11 27.82 26.66 27.82 11,646 +0.34(+1.24%)
Jul 05, 2016 28.01 28.22 27.36 27.48 30,230 -0.88(-3.10%)
Jul 01, 2016 27.59 28.36 28.36 28.36 34,500 +0.75(+2.72%)
Jun 30, 2016 26.83 27.62 26.79 27.61 21,020 +1.06(+3.99%)
Jun 29, 2016 26.66 26.76 26.47 26.55 14,691 +0.60(+2.31%)
Jun 28, 2016 25.71 26.13 25.60 25.95 16,524 +0.95(+3.80%)
Jun 27, 2016 25.52 25.65 24.78 25.00 39,287 -0.67(-2.61%)
Jun 24, 2016 26.00 26.58 25.67 25.67 93,656 -2.30(-8.22%)
Jun 23, 2016 27.55 27.97 27.45 27.97 31,386 +1.01(+3.75%)
Jun 22, 2016 27.37 27.49 26.95 26.96 14,347 -0.17(-0.63%)
Jun 21, 2016 27.51 27.51 26.83 27.13 19,793 -0.40(-1.45%)
Jun 20, 2016 27.61 27.87 27.50 27.53 55,697 +0.70(+2.61%)
Jun 17, 2016 26.98 27.35 26.74 26.83 66,211 +0.22(+0.83%)
Jun 16, 2016 26.24 26.63 25.79 26.61 140,435 +0.14(+0.53%)
Jun 15, 2016 26.43 26.81 26.34 26.47 26,114 +0.76(+2.96%)
Jun 14, 2016 26.23 26.45 25.57 25.71 211,669 -0.61(-2.32%)
Jun 13, 2016 26.31 26.77 26.29 26.32 182,277 -0.42(-1.57%)
Jun 10, 2016 26.81 26.98 26.51 26.74 38,635 -0.51(-1.87%)
Jun 09, 2016 27.64 27.64 27.04 27.25 37,080 -1.05(-3.71%)
Jun 08, 2016 27.78 28.31 27.78 28.30 41,894 +1.11(+4.08%)
Jun 07, 2016 27.10 27.53 27.10 27.19 41,828 +0.04(+0.15%)
Jun 06, 2016 26.64 27.16 26.62 27.15 64,132 +0.88(+3.35%)
Jun 03, 2016 25.70 26.27 25.65 26.27 19,067 +0.92(+3.63%)
Jun 02, 2016 24.78 25.38 24.78 25.35 19,941 +0.37(+1.48%)
Jun 01, 2016 24.59 25.05 24.37 24.98 124,305 +0.04(+0.16%)
May 31, 2016 25.03 25.49 24.88 24.94 23,911 +0.01(+0.04%)
May 27, 2016 25.27 24.93 24.93 24.93 37,100 -0.36(-1.42%)
May 26, 2016 25.77 25.83 25.12 25.29 47,966 +0.20(+0.80%)
May 25, 2016 24.64 25.13 24.64 25.09 22,236 +0.69(+2.83%)
May 24, 2016 24.90 24.90 24.40 24.40 15,111 -0.13(-0.53%)
May 23, 2016 23.97 24.68 23.97 24.53 64,085 +0.27(+1.13%)
May 20, 2016 24.73 24.90 24.26 24.26 609,126 -0.14(-0.59%)
May 19, 2016 23.98 24.48 23.70 24.40 124,489 +0.02(+0.08%)
May 18, 2016 24.89 25.19 24.31 24.38 80,220 -0.91(-3.60%)
May 17, 2016 25.27 25.71 25.00 25.29 19,564 +0.04(+0.16%)
May 16, 2016 25.36 25.97 25.21 25.25 37,407 +0.35(+1.41%)
May 13, 2016 25.40 25.68 24.87 24.90 93,566 -0.78(-3.04%)
May 12, 2016 26.30 26.52 25.52 25.68 55,243 -0.60(-2.28%)
May 11, 2016 26.35 26.62 26.05 26.28 33,417 -0.03(-0.11%)
May 10, 2016 25.69 26.37 25.63 26.31 42,733 +0.90(+3.54%)
May 09, 2016 26.50 26.54 25.10 25.41 133,697 -2.06(-7.50%)
May 06, 2016 26.76 27.74 26.64 27.47 20,102 +0.43(+1.59%)
May 05, 2016 27.87 27.99 26.99 27.04 147,188 -0.51(-1.85%)
May 04, 2016 27.41 28.07 27.20 27.55 162,732 -0.49(-1.75%)
May 03, 2016 28.76 29.00 27.84 28.04 46,422 -1.60(-5.40%)
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