Skip to main content

Vaneck Steel ETF (NY: SLX )

63.35 +0.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.94 26.10 25.71 26.04 55,004 +0.08(+0.31%)
Jul 28, 2016 25.99 25.99 25.49 25.95 45,708 +0.03(+0.12%)
Jul 27, 2016 25.99 26.27 25.62 25.92 112,788 +0.28(+1.07%)
Jul 26, 2016 24.69 25.69 24.69 25.65 36,759 +1.16(+4.73%)
Jul 25, 2016 24.63 24.63 24.34 24.49 14,477 -0.11(-0.43%)
Jul 22, 2016 24.50 24.61 24.23 24.60 30,210 +0.31(+1.27%)
Jul 21, 2016 24.46 24.67 24.14 24.29 25,029 +0.12(+0.50%)
Jul 20, 2016 24.08 24.38 23.85 24.17 36,119 -0.34(-1.39%)
Jul 19, 2016 24.96 24.96 24.32 24.51 64,907 -0.87(-3.41%)
Jul 18, 2016 25.11 25.41 24.87 25.37 35,784 +0.19(+0.77%)
Jul 15, 2016 25.17 25.25 25.07 25.18 32,838 +0.01(+0.03%)
Jul 14, 2016 25.40 25.40 25.05 25.17 29,034 +0.14(+0.55%)
Jul 13, 2016 25.19 25.19 24.36 25.03 40,788 +0.18(+0.72%)
Jul 12, 2016 24.62 24.95 24.15 24.85 82,852 +0.95(+3.96%)
Jul 11, 2016 23.61 23.91 23.61 23.91 39,933 +0.69(+2.96%)
Jul 08, 2016 23.03 23.25 23.03 23.22 37,036 +0.86(+3.84%)
Jul 07, 2016 22.71 22.94 22.22 22.36 46,848 -0.15(-0.68%)
Jul 06, 2016 21.94 22.52 21.58 22.52 14,389 +0.28(+1.24%)
Jul 05, 2016 22.67 22.84 22.14 22.24 37,352 -0.71(-3.10%)
Jul 01, 2016 22.33 22.95 22.95 22.95 42,628 +0.61(+2.72%)
Jun 30, 2016 21.71 22.35 21.68 22.35 25,972 +0.86(+3.99%)
Jun 29, 2016 21.58 21.66 21.42 21.49 18,152 +0.49(+2.31%)
Jun 28, 2016 20.81 21.15 20.72 21.00 20,417 +0.77(+3.80%)
Jun 27, 2016 20.65 20.76 20.06 20.23 48,543 -0.54(-2.61%)
Jun 24, 2016 21.04 21.51 20.78 20.78 115,722 -1.86(-8.22%)
Jun 23, 2016 22.30 22.64 22.21 22.64 38,780 +0.82(+3.75%)
Jun 22, 2016 22.15 22.25 21.81 21.82 17,727 -0.14(-0.63%)
Jun 21, 2016 22.26 22.26 21.71 21.96 24,456 -0.32(-1.45%)
Jun 20, 2016 22.35 22.56 22.26 22.28 68,819 +0.57(+2.61%)
Jun 17, 2016 21.84 22.13 21.64 21.71 81,810 +0.18(+0.83%)
Jun 16, 2016 21.24 21.55 20.87 21.54 173,522 +0.11(+0.53%)
Jun 15, 2016 21.39 21.70 21.31 21.42 32,266 +0.62(+2.96%)
Jun 14, 2016 21.23 21.41 20.69 20.81 261,540 -0.49(-2.32%)
Jun 13, 2016 21.29 21.67 21.28 21.30 225,223 -0.34(-1.57%)
Jun 10, 2016 21.70 21.84 21.45 21.64 47,737 -0.41(-1.87%)
Jun 09, 2016 22.37 22.37 21.88 22.05 45,816 -0.85(-3.71%)
Jun 08, 2016 22.48 22.91 22.48 22.90 51,764 +0.90(+4.08%)
Jun 07, 2016 21.93 22.28 21.93 22.01 51,683 +0.03(+0.15%)
Jun 06, 2016 21.56 21.98 21.54 21.97 79,242 +0.71(+3.35%)
Jun 03, 2016 20.80 21.26 20.76 21.26 23,559 +0.74(+3.63%)
Jun 02, 2016 20.05 20.54 20.05 20.52 24,639 +0.30(+1.48%)
Jun 01, 2016 19.90 20.27 19.72 20.22 153,592 +0.03(+0.16%)
May 31, 2016 20.26 20.63 20.14 20.18 29,544 +0.01(+0.04%)
May 27, 2016 20.45 20.18 20.18 20.18 45,841 -0.29(-1.42%)
May 26, 2016 20.86 20.91 20.33 20.47 59,267 +0.16(+0.80%)
May 25, 2016 19.94 20.34 19.94 20.31 27,475 +0.56(+2.83%)
May 24, 2016 20.15 20.15 19.75 19.75 18,671 -0.11(-0.53%)
May 23, 2016 19.40 19.97 19.40 19.85 79,184 +0.22(+1.13%)
May 20, 2016 20.01 20.15 19.63 19.63 752,642 -0.12(-0.59%)
May 19, 2016 19.41 19.82 19.18 19.75 153,819 +0.02(+0.08%)
May 18, 2016 20.14 20.39 19.67 19.73 99,120 -0.74(-3.60%)
May 17, 2016 20.45 20.81 20.23 20.47 24,173 +0.03(+0.16%)
May 16, 2016 20.52 21.02 20.40 20.44 46,220 +0.28(+1.41%)
May 13, 2016 20.56 20.78 20.13 20.15 115,611 -0.63(-3.04%)
May 12, 2016 21.29 21.46 20.65 20.78 68,258 -0.49(-2.28%)
May 11, 2016 21.33 21.54 21.08 21.27 41,290 -0.02(-0.11%)
May 10, 2016 20.79 21.34 20.74 21.29 52,801 +0.73(+3.54%)
May 09, 2016 21.45 21.48 20.31 20.56 165,197 -1.67(-7.50%)
May 06, 2016 21.66 22.45 21.56 22.23 24,838 +0.35(+1.59%)
May 05, 2016 22.56 22.65 21.84 21.88 181,866 -0.41(-1.85%)
May 04, 2016 22.18 22.72 22.01 22.30 201,073 -0.40(-1.75%)
May 03, 2016 23.28 23.47 22.53 22.69 57,359 -1.29(-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.