Vaneck Steel ETF (NY: SLX )

58.03 USD +0.42 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.97 41.22 40.77 41.16 65,156 +0.60(+1.48%)
Jul 28, 2017 40.64 40.85 40.31 40.56 32,842 -0.41(-1.00%)
Jul 27, 2017 41.36 41.36 40.70 40.97 43,869 -0.24(-0.58%)
Jul 26, 2017 42.02 42.02 41.04 41.21 68,177 -0.61(-1.46%)
Jul 25, 2017 41.24 42.06 41.06 41.82 75,426 +1.15(+2.83%)
Jul 24, 2017 40.43 40.69 40.27 40.67 17,807 +0.24(+0.59%)
Jul 21, 2017 40.94 40.94 40.43 40.43 28,458 -0.61(-1.49%)
Jul 20, 2017 41.13 41.29 40.72 41.04 38,906 -0.40(-0.97%)
Jul 19, 2017 40.83 41.47 40.83 41.44 85,186 +0.68(+1.67%)
Jul 18, 2017 40.77 40.82 40.35 40.76 181,006 -0.16(-0.39%)
Jul 17, 2017 40.66 41.09 40.66 40.92 37,148 +0.43(+1.06%)
Jul 14, 2017 40.79 40.79 40.49 40.49 63,779 -0.01(-0.02%)
Jul 13, 2017 40.41 40.56 39.83 40.50 42,911 +0.27(+0.67%)
Jul 12, 2017 40.03 40.31 39.80 40.23 67,063 +0.40(+1.00%)
Jul 11, 2017 39.37 39.91 39.29 39.83 42,947 +0.54(+1.37%)
Jul 10, 2017 38.42 39.48 38.42 39.29 54,110 +0.68(+1.76%)
Jul 07, 2017 38.94 38.98 38.01 38.61 113,863 -0.20(-0.52%)
Jul 06, 2017 38.70 39.26 38.69 38.81 39,398 -0.12(-0.31%)
Jul 05, 2017 38.93 39.14 38.44 38.93 71,020 -0.16(-0.41%)
Jul 03, 2017 38.87 39.20 38.87 39.09 21,947 +0.59(+1.53%)
Jun 30, 2017 38.05 38.79 38.05 38.50 56,698 +0.42(+1.10%)
Jun 29, 2017 38.36 38.61 37.75 38.08 74,391 +0.00(+0.00%)
Jun 28, 2017 37.19 38.17 37.15 38.08 63,797 +1.40(+3.82%)
Jun 27, 2017 37.09 37.43 36.64 36.68 88,199 +0.15(+0.41%)
Jun 26, 2017 36.68 36.73 36.16 36.53 22,099 +0.12(+0.33%)
Jun 23, 2017 36.14 36.59 35.85 36.41 39,771 +0.58(+1.62%)
Jun 22, 2017 35.39 35.95 35.39 35.83 65,054 +0.55(+1.56%)
Jun 21, 2017 35.40 35.69 35.21 35.28 31,162 +0.10(+0.28%)
Jun 20, 2017 35.36 35.46 35.06 35.18 37,474 -0.70(-1.95%)
Jun 19, 2017 35.77 36.43 35.70 35.88 247,153 +0.36(+1.01%)
Jun 16, 2017 35.55 35.75 35.20 35.52 84,339 +0.04(+0.11%)
Jun 15, 2017 35.87 35.93 35.19 35.48 68,371 -0.93(-2.55%)
Jun 14, 2017 37.38 37.38 36.15 36.41 86,101 -0.80(-2.15%)
Jun 13, 2017 37.37 37.39 37.15 37.21 174,905 -0.05(-0.13%)
Jun 12, 2017 37.31 37.75 37.11 37.26 70,043 -0.08(-0.21%)
Jun 09, 2017 37.38 37.61 37.14 37.34 66,471 +0.09(+0.24%)
Jun 08, 2017 36.08 37.29 36.08 37.25 47,581 +1.05(+2.90%)
Jun 07, 2017 36.53 36.66 35.85 36.20 24,766 -0.15(-0.41%)
Jun 06, 2017 36.43 36.47 36.18 36.35 19,044 -0.15(-0.41%)
Jun 05, 2017 36.25 36.61 36.25 36.50 70,801 +0.13(+0.36%)
Jun 02, 2017 36.69 36.69 36.25 36.37 97,206 -0.28(-0.76%)
Jun 01, 2017 36.50 36.80 36.50 36.65 92,194 +0.06(+0.16%)
May 31, 2017 36.95 36.95 36.23 36.59 69,147 -0.55(-1.48%)
May 30, 2017 36.92 37.25 36.64 37.14 32,343 +0.27(+0.73%)
May 26, 2017 37.04 37.08 36.83 36.87 26,127 -0.03(-0.08%)
May 25, 2017 37.08 37.60 36.75 36.90 71,021 -0.06(-0.16%)
May 24, 2017 37.44 37.77 36.92 36.96 125,097 -0.59(-1.57%)
May 23, 2017 36.76 37.72 36.76 37.55 231,151 +0.81(+2.20%)
May 22, 2017 36.90 36.90 36.44 36.74 23,294 +0.09(+0.25%)
May 19, 2017 36.07 36.88 35.80 36.65 50,373 +1.10(+3.09%)
May 18, 2017 35.48 36.00 35.03 35.55 199,708 -0.92(-2.52%)
May 17, 2017 37.13 37.21 36.44 36.47 103,782 -0.92(-2.46%)
May 16, 2017 37.27 37.50 36.92 37.39 36,457 +0.43(+1.16%)
May 15, 2017 36.58 36.99 36.58 36.96 33,144 +0.82(+2.27%)
May 12, 2017 36.53 36.53 36.06 36.14 103,882 -0.45(-1.23%)
May 11, 2017 36.70 36.78 36.26 36.59 43,612 -0.09(-0.25%)
May 10, 2017 36.76 36.84 36.46 36.68 138,476 +0.38(+1.05%)
May 09, 2017 36.28 36.60 36.27 36.30 67,555 +0.14(+0.39%)
May 08, 2017 36.09 36.31 35.94 36.16 66,057 -0.44(-1.20%)
May 05, 2017 36.29 36.69 35.79 36.60 40,025 +0.40(+1.10%)
May 04, 2017 36.35 36.39 35.90 36.20 167,711 -0.71(-1.92%)
May 03, 2017 37.87 37.87 36.85 36.91 52,549 -1.25(-3.28%)
May 02, 2017 38.11 38.41 37.99 38.16 41,658 -0.06(-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.
X