Skip to main content

Vaneck Steel ETF (NY: SLX )

72.41 -0.20 (-0.28%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.35 31.45 30.65 30.73 68,792 -0.75(-2.38%)
Jul 30, 2019 31.08 31.50 31.07 31.48 5,727 +0.03(+0.10%)
Jul 29, 2019 31.46 31.48 31.30 31.45 6,737 -0.19(-0.60%)
Jul 26, 2019 31.66 31.71 31.48 31.64 7,159 +0.05(+0.16%)
Jul 25, 2019 31.90 31.90 31.50 31.59 6,264 -0.26(-0.83%)
Jul 24, 2019 31.59 31.88 31.59 31.85 12,371 -0.30(-0.95%)
Jul 23, 2019 32.17 32.31 32.11 32.15 11,973 +0.05(+0.15%)
Jul 22, 2019 32.34 32.37 31.88 32.11 25,185 -0.01(-0.03%)
Jul 19, 2019 31.96 32.26 31.96 32.11 6,310 +0.30(+0.96%)
Jul 18, 2019 31.64 31.88 31.64 31.81 7,489 -0.05(-0.16%)
Jul 17, 2019 32.20 32.22 31.80 31.86 8,956 -0.33(-1.02%)
Jul 16, 2019 32.39 32.48 32.02 32.19 4,391 +0.19(+0.59%)
Jul 15, 2019 31.89 32.02 31.78 32.00 7,764 +0.21(+0.65%)
Jul 12, 2019 31.68 31.87 31.66 31.79 9,222 +0.40(+1.26%)
Jul 11, 2019 31.47 31.50 31.26 31.40 73,085 -0.12(-0.38%)
Jul 10, 2019 31.72 31.83 31.49 31.52 10,161 +0.11(+0.35%)
Jul 09, 2019 31.23 31.40 31.05 31.40 8,384 -0.11(-0.36%)
Jul 08, 2019 31.89 32.01 31.51 31.52 4,991 -0.33(-1.03%)
Jul 05, 2019 31.62 31.86 31.36 31.85 8,009 -0.13(-0.40%)
Jul 03, 2019 32.11 32.11 31.89 31.97 65,165 -0.09(-0.29%)
Jul 02, 2019 32.39 32.39 32.04 32.07 8,515 -0.44(-1.36%)
Jul 01, 2019 32.76 32.76 32.51 32.51 5,349 +0.27(+0.84%)
Jun 28, 2019 32.15 32.28 32.10 32.24 25,847 +0.26(+0.80%)
Jun 27, 2019 31.91 31.98 31.81 31.98 6,329 +0.13(+0.41%)
Jun 26, 2019 31.70 31.87 31.61 31.85 8,294 +0.68(+2.17%)
Jun 25, 2019 31.36 31.36 31.16 31.17 6,821 -0.10(-0.32%)
Jun 24, 2019 31.54 31.54 31.25 31.27 16,348 -0.23(-0.73%)
Jun 21, 2019 31.57 31.62 31.50 31.50 8,373 -0.09(-0.29%)
Jun 20, 2019 32.01 32.06 31.59 31.59 8,243 +0.18(+0.58%)
Jun 19, 2019 31.33 31.47 31.15 31.41 26,410 +0.09(+0.29%)
Jun 18, 2019 30.62 31.45 30.62 31.32 5,822 +1.15(+3.82%)
Jun 17, 2019 30.05 30.39 30.00 30.17 11,765 -0.20(-0.65%)
Jun 14, 2019 30.71 30.72 30.35 30.37 10,921 -0.77(-2.49%)
Jun 13, 2019 31.10 31.22 31.03 31.14 6,841 +0.44(+1.42%)
Jun 12, 2019 30.89 30.94 30.70 30.70 11,551 -0.32(-1.04%)
Jun 11, 2019 31.25 31.26 30.95 31.03 14,989 +0.90(+2.98%)
Jun 10, 2019 30.21 30.31 30.07 30.13 9,109 +0.21(+0.72%)
Jun 07, 2019 29.79 29.98 29.73 29.91 8,373 +0.17(+0.58%)
Jun 06, 2019 29.83 29.84 29.57 29.74 18,853 +0.08(+0.28%)
Jun 05, 2019 30.23 30.23 29.54 29.66 7,947 -0.54(-1.80%)
Jun 04, 2019 29.90 30.23 29.86 30.20 21,913 +0.64(+2.17%)
Jun 03, 2019 29.11 29.63 29.11 29.56 9,202 +0.62(+2.14%)
May 31, 2019 29.05 29.34 28.85 28.94 44,171 -0.59(-2.01%)
May 30, 2019 29.80 29.95 29.53 29.53 5,878 -0.23(-0.78%)
May 29, 2019 29.71 29.76 29.41 29.76 28,242 -0.26(-0.88%)
May 28, 2019 30.28 30.29 30.01 30.03 3,957 +0.12(+0.39%)
May 24, 2019 30.17 30.17 29.91 29.91 4,004 +0.21(+0.69%)
May 23, 2019 29.90 29.90 29.55 29.71 8,550 -0.63(-2.09%)
May 22, 2019 30.90 30.90 30.34 30.34 4,462 -0.48(-1.55%)
May 21, 2019 30.22 30.85 30.22 30.82 8,073 +0.64(+2.13%)
May 20, 2019 30.47 30.47 30.18 30.18 19,372 -0.33(-1.08%)
May 17, 2019 30.31 30.65 30.30 30.51 26,454 -0.12(-0.40%)
May 16, 2019 30.67 30.93 30.57 30.63 16,839 +0.10(+0.32%)
May 15, 2019 30.12 30.53 30.12 30.53 5,187 +0.03(+0.08%)
May 14, 2019 30.40 30.61 30.24 30.51 10,682 +0.53(+1.76%)
May 13, 2019 30.56 30.56 29.87 29.98 17,615 -1.30(-4.16%)
May 10, 2019 31.14 31.40 30.71 31.28 10,436 +0.16(+0.53%)
May 09, 2019 30.89 31.18 30.67 31.12 5,654 -0.13(-0.42%)
May 08, 2019 31.32 31.57 31.24 31.25 7,281 -0.16(-0.50%)
May 07, 2019 31.69 31.69 31.16 31.40 10,067 -0.42(-1.32%)
May 06, 2019 31.33 31.89 31.33 31.82 9,194 -0.44(-1.35%)
May 03, 2019 31.40 32.28 31.40 32.26 15,047 +1.26(+4.07%)
May 02, 2019 31.02 31.12 30.91 31.00 13,823 -0.05(-0.16%)
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.