Skip to main content

Vaneck Steel ETF (NY: SLX )

72.62 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.34 37.34 37.02 37.15 9,243 -0.09(-0.23%)
Jul 30, 2018 37.43 37.60 37.23 37.23 16,633 -0.05(-0.15%)
Jul 27, 2018 37.50 37.50 37.22 37.29 11,860 +0.13(+0.35%)
Jul 26, 2018 37.18 37.29 36.91 37.15 9,785 -0.38(-1.01%)
Jul 25, 2018 37.15 37.54 36.97 37.53 18,851 +0.29(+0.77%)
Jul 24, 2018 37.22 37.84 37.18 37.25 46,395 +1.05(+2.89%)
Jul 23, 2018 36.08 36.30 35.91 36.20 9,579 +0.49(+1.37%)
Jul 20, 2018 35.74 35.90 35.61 35.71 12,053 +0.16(+0.46%)
Jul 19, 2018 35.87 35.87 35.39 35.55 12,495 -0.71(-1.97%)
Jul 18, 2018 35.91 36.29 35.78 36.26 15,459 +0.41(+1.15%)
Jul 17, 2018 35.57 35.91 35.57 35.85 21,360 +0.48(+1.36%)
Jul 16, 2018 35.46 35.63 35.23 35.37 17,452 -0.26(-0.72%)
Jul 13, 2018 35.73 35.84 35.42 35.63 57,588 +0.01(+0.02%)
Jul 12, 2018 35.68 35.68 35.45 35.62 55,679 +0.41(+1.17%)
Jul 11, 2018 35.46 35.67 35.04 35.21 21,331 -1.10(-3.03%)
Jul 10, 2018 36.30 36.32 35.97 36.31 26,001 +0.09(+0.24%)
Jul 09, 2018 35.88 36.29 35.72 36.22 20,573 +0.60(+1.68%)
Jul 06, 2018 35.22 35.70 34.95 35.63 19,896 +0.40(+1.15%)
Jul 05, 2018 34.85 35.28 34.82 35.22 49,641 +0.48(+1.38%)
Jul 03, 2018 34.74 34.74 34.74 0 -0.11(-0.31%)
Jul 02, 2018 34.96 34.96 34.68 34.85 19,450 -0.27(-0.77%)
Jun 29, 2018 35.53 35.11 35.12 7,763 +0.09(+0.24%)
Jun 28, 2018 34.83 35.15 34.59 35.04 26,340 +0.07(+0.20%)
Jun 27, 2018 35.51 35.80 34.92 34.97 36,137 -0.60(-1.68%)
Jun 26, 2018 35.32 35.66 35.15 35.56 11,846 +0.25(+0.70%)
Jun 25, 2018 36.16 36.16 34.95 35.32 41,980 -1.16(-3.17%)
Jun 22, 2018 36.27 36.64 36.26 36.47 14,469 +0.71(+1.97%)
Jun 21, 2018 36.36 36.36 35.75 35.77 35,306 -0.73(-2.00%)
Jun 20, 2018 36.12 36.51 36.02 36.49 25,137 +0.50(+1.38%)
Jun 19, 2018 35.87 36.08 35.31 36.00 26,778 -0.81(-2.21%)
Jun 18, 2018 36.39 36.90 35.95 36.81 130,202 +0.08(+0.21%)
Jun 15, 2018 37.74 36.46 36.73 66,552 -1.00(-2.65%)
Jun 14, 2018 38.12 38.12 37.67 37.74 13,184 -0.19(-0.51%)
Jun 13, 2018 38.12 38.17 37.68 37.93 39,347 -0.19(-0.51%)
Jun 12, 2018 38.19 38.34 37.88 38.12 64,234 +0.05(+0.12%)
Jun 11, 2018 38.18 38.39 38.05 38.08 19,843 +0.16(+0.41%)
Jun 08, 2018 38.01 38.06 37.74 37.92 8,539 +0.01(+0.02%)
Jun 07, 2018 38.74 38.77 37.43 37.91 29,982 -1.04(-2.67%)
Jun 06, 2018 38.98 38.52 38.95 117,877 +0.74(+1.93%)
Jun 05, 2018 38.20 38.39 38.05 38.22 183,435 +0.19(+0.49%)
Jun 04, 2018 37.97 38.26 37.86 38.03 19,579 +0.29(+0.78%)
Jun 01, 2018 37.53 37.87 37.50 37.74 55,242 +0.64(+1.71%)
May 31, 2018 37.68 37.87 37.01 37.10 142,642 -0.20(-0.54%)
May 30, 2018 36.84 37.46 36.81 37.30 22,142 +0.71(+1.95%)
May 29, 2018 37.13 37.29 36.51 36.59 39,802 -1.05(-2.78%)
May 25, 2018 37.63 37.63 37.63 0 -0.64(-1.66%)
May 24, 2018 38.39 38.46 37.95 38.27 40,802 -0.15(-0.38%)
May 23, 2018 38.40 38.79 38.11 38.42 103,776 -0.67(-1.73%)
May 22, 2018 39.13 39.56 39.08 39.09 18,818 +0.05(+0.12%)
May 21, 2018 39.50 39.69 39.02 39.05 29,827 -0.30(-0.77%)
May 18, 2018 39.45 39.79 39.21 39.35 15,958 -0.61(-1.51%)
May 17, 2018 39.88 40.27 39.75 39.95 44,371 -0.06(-0.15%)
May 16, 2018 39.36 40.15 39.36 40.02 105,282 +0.85(+2.18%)
May 15, 2018 38.73 39.21 38.51 39.16 245,293 +0.05(+0.12%)
May 14, 2018 39.26 39.35 39.06 39.12 27,918 +0.13(+0.34%)
May 11, 2018 39.10 39.56 38.91 38.98 98,658 +0.09(+0.22%)
May 10, 2018 38.41 39.03 38.41 38.90 527,144 +0.69(+1.81%)
May 09, 2018 38.08 38.28 38.08 38.21 17,897 +0.36(+0.94%)
May 08, 2018 37.95 37.96 37.67 37.85 33,981 -0.22(-0.57%)
May 07, 2018 38.15 38.35 38.04 38.07 19,832 -0.04(-0.10%)
May 04, 2018 37.49 38.36 37.49 38.11 25,651 +0.43(+1.15%)
May 03, 2018 37.33 37.85 37.11 37.67 33,241 +0.41(+1.10%)
May 02, 2018 37.46 37.70 37.25 37.26 37,813 +0.17(+0.46%)
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.