Steel Vaneck ETF (NY: SLX )

60.91 USD +0.47 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 38.04 38.16 37.20 37.29 56,689 -0.91(-2.38%)
Jul 30, 2019 37.72 38.23 37.71 38.20 4,720 +0.04(+0.10%)
Jul 29, 2019 38.18 38.20 37.99 38.16 5,552 -0.23(-0.60%)
Jul 26, 2019 38.42 38.48 38.20 38.39 5,900 +0.06(+0.16%)
Jul 25, 2019 38.71 38.71 38.22 38.33 5,162 -0.32(-0.83%)
Jul 24, 2019 38.34 38.69 38.34 38.65 10,195 -0.37(-0.95%)
Jul 23, 2019 39.04 39.21 38.97 39.02 9,867 +0.06(+0.15%)
Jul 22, 2019 39.25 39.28 38.69 38.96 20,754 -0.01(-0.03%)
Jul 19, 2019 38.79 39.15 38.79 38.97 5,200 +0.37(+0.96%)
Jul 18, 2019 38.40 38.69 38.40 38.60 6,172 -0.06(-0.16%)
Jul 17, 2019 39.07 39.10 38.59 38.66 7,381 -0.40(-1.02%)
Jul 16, 2019 39.30 39.41 38.86 39.06 3,619 +0.23(+0.59%)
Jul 15, 2019 38.70 38.86 38.56 38.83 6,398 +0.25(+0.65%)
Jul 12, 2019 38.44 38.67 38.42 38.58 7,600 +0.48(+1.26%)
Jul 11, 2019 38.19 38.22 37.94 38.10 60,226 -0.14(-0.38%)
Jul 10, 2019 38.49 38.63 38.21 38.24 8,374 +0.13(+0.35%)
Jul 09, 2019 37.90 38.11 37.68 38.11 6,909 -0.14(-0.35%)
Jul 08, 2019 38.70 38.84 38.24 38.25 4,113 -0.40(-1.04%)
Jul 05, 2019 38.37 38.66 38.06 38.65 6,600 -0.16(-0.40%)
Jul 03, 2019 38.97 38.97 38.70 38.80 53,700 -0.11(-0.29%)
Jul 02, 2019 39.31 39.31 38.88 38.91 7,017 -0.54(-1.36%)
Jul 01, 2019 39.75 39.75 39.45 39.45 4,408 +0.33(+0.84%)
Jun 28, 2019 39.02 39.17 38.95 39.12 21,300 +0.31(+0.80%)
Jun 27, 2019 38.72 38.81 38.60 38.81 5,216 +0.16(+0.41%)
Jun 26, 2019 38.47 38.67 38.37 38.65 6,835 +0.82(+2.17%)
Jun 25, 2019 38.05 38.05 37.81 37.83 5,621 -0.12(-0.32%)
Jun 24, 2019 38.27 38.27 37.92 37.95 13,472 -0.28(-0.73%)
Jun 21, 2019 38.31 38.37 38.22 38.23 6,900 -0.11(-0.29%)
Jun 20, 2019 38.84 38.90 38.34 38.34 6,793 +0.22(+0.58%)
Jun 19, 2019 38.02 38.20 37.80 38.12 21,764 +0.11(+0.29%)
Jun 18, 2019 37.16 38.17 37.16 38.01 4,798 +1.40(+3.82%)
Jun 17, 2019 36.47 36.88 36.40 36.61 9,695 -0.24(-0.65%)
Jun 14, 2019 37.27 37.28 36.83 36.85 9,000 -0.94(-2.49%)
Jun 13, 2019 37.74 37.88 37.66 37.79 5,638 +0.53(+1.42%)
Jun 12, 2019 37.48 37.55 37.26 37.26 9,519 -0.39(-1.04%)
Jun 11, 2019 37.92 37.93 37.56 37.65 12,352 +1.09(+2.98%)
Jun 10, 2019 36.66 36.78 36.49 36.56 7,507 +0.26(+0.72%)
Jun 07, 2019 36.15 36.38 36.08 36.30 6,900 +0.21(+0.58%)
Jun 06, 2019 36.20 36.21 35.88 36.09 15,536 +0.10(+0.28%)
Jun 05, 2019 36.69 36.69 35.85 35.99 6,549 -0.66(-1.80%)
Jun 04, 2019 36.29 36.68 36.24 36.65 18,058 +0.78(+2.17%)
Jun 03, 2019 35.32 35.96 35.32 35.87 7,583 +0.75(+2.14%)
May 31, 2019 35.25 35.61 35.01 35.12 36,400 -0.72(-2.01%)
May 30, 2019 36.16 36.34 35.83 35.84 4,844 -0.28(-0.78%)
May 29, 2019 36.05 36.12 35.69 36.12 23,273 -0.32(-0.88%)
May 28, 2019 36.75 36.76 36.42 36.44 3,261 +0.14(+0.39%)
May 24, 2019 36.61 36.61 36.30 36.30 3,300 +0.25(+0.69%)
May 23, 2019 36.28 36.28 35.86 36.05 7,046 -0.77(-2.09%)
May 22, 2019 37.50 37.50 36.82 36.82 3,677 -0.58(-1.55%)
May 21, 2019 36.67 37.44 36.67 37.40 6,653 +0.78(+2.13%)
May 20, 2019 36.98 36.98 36.62 36.62 15,964 -0.40(-1.08%)
May 17, 2019 36.78 37.19 36.77 37.02 21,800 -0.15(-0.40%)
May 16, 2019 37.22 37.53 37.10 37.17 13,877 +0.12(+0.32%)
May 15, 2019 36.55 37.05 36.55 37.05 4,275 +0.03(+0.08%)
May 14, 2019 36.89 37.15 36.70 37.02 8,803 +0.64(+1.76%)
May 13, 2019 37.08 37.08 36.24 36.38 14,516 -1.58(-4.16%)
May 10, 2019 37.79 38.11 37.27 37.96 8,600 +0.20(+0.53%)
May 09, 2019 37.49 37.84 37.22 37.76 4,660 -0.16(-0.42%)
May 08, 2019 38.01 38.31 37.91 37.92 6,000 -0.19(-0.50%)
May 07, 2019 38.46 38.46 37.81 38.11 8,296 -0.51(-1.32%)
May 06, 2019 38.02 38.70 38.02 38.62 7,577 -0.53(-1.35%)
May 03, 2019 38.11 39.17 38.11 39.15 12,400 +1.53(+4.07%)
May 02, 2019 37.64 37.76 37.51 37.62 11,391 -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