Skip to main content

Vaneck Steel ETF (NY: SLX )

62.39 -0.61 (-0.97%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.99 36.99 36.99 0 +0.21(+0.57%)
Aug 30, 2018 37.56 37.56 36.67 36.78 17,469 -1.08(-2.86%)
Aug 29, 2018 37.66 37.98 37.47 37.87 61,317 +0.12(+0.31%)
Aug 28, 2018 38.06 38.18 37.65 37.75 16,633 -0.08(-0.22%)
Aug 27, 2018 37.42 37.97 37.33 37.83 12,774 +0.61(+1.65%)
Aug 24, 2018 37.04 37.30 36.99 37.22 38,496 +0.89(+2.45%)
Aug 23, 2018 36.85 36.88 36.33 36.33 174,225 -0.92(-2.48%)
Aug 22, 2018 37.04 37.30 37.04 37.25 18,317 +0.34(+0.93%)
Aug 21, 2018 36.94 37.30 36.91 36.91 100,230 -0.09(-0.25%)
Aug 20, 2018 36.76 37.07 36.76 37.00 55,840 +0.51(+1.40%)
Aug 17, 2018 35.83 36.56 35.83 36.49 36,112 +0.47(+1.30%)
Aug 16, 2018 36.20 36.37 36.01 36.02 51,532 +0.19(+0.54%)
Aug 15, 2018 36.51 36.51 35.55 35.83 110,755 -1.38(-3.70%)
Aug 14, 2018 37.32 37.41 37.07 37.20 13,899 +0.00(+0.00%)
Aug 13, 2018 37.49 37.58 36.98 37.20 18,786 -0.43(-1.14%)
Aug 10, 2018 37.69 37.76 37.30 37.63 59,353 -0.76(-1.99%)
Aug 09, 2018 39.04 39.04 38.39 38.39 5,313 -0.57(-1.46%)
Aug 08, 2018 39.40 39.40 38.90 38.97 16,978 -0.11(-0.28%)
Aug 07, 2018 39.54 39.80 39.07 39.07 6,456 +0.06(+0.15%)
Aug 06, 2018 39.23 39.23 39.02 39.02 9,081 -0.37(-0.94%)
Aug 03, 2018 39.08 39.48 39.06 39.38 15,970 +0.52(+1.34%)
Aug 02, 2018 38.88 38.97 38.44 38.86 25,601 -0.82(-2.07%)
Aug 01, 2018 39.86 40.00 39.65 39.69 14,081 -0.50(-1.23%)
Jul 31, 2018 40.39 40.39 40.05 40.18 8,545 -0.09(-0.23%)
Jul 30, 2018 40.49 40.67 40.27 40.27 15,376 -0.06(-0.15%)
Jul 27, 2018 40.57 40.57 40.26 40.33 10,964 +0.14(+0.35%)
Jul 26, 2018 40.22 40.33 39.92 40.19 9,045 -0.41(-1.01%)
Jul 25, 2018 40.18 40.60 39.99 40.60 17,426 +0.31(+0.77%)
Jul 24, 2018 40.27 40.93 40.22 40.29 42,890 +1.13(+2.89%)
Jul 23, 2018 39.02 39.27 38.84 39.16 8,855 +0.53(+1.37%)
Jul 20, 2018 38.66 38.83 38.52 38.63 11,142 +0.18(+0.46%)
Jul 19, 2018 38.81 38.81 38.28 38.45 11,551 -0.77(-1.97%)
Jul 18, 2018 38.84 39.26 38.71 39.23 14,291 +0.44(+1.15%)
Jul 17, 2018 38.48 38.85 38.48 38.78 19,746 +0.52(+1.36%)
Jul 16, 2018 38.35 38.55 38.11 38.26 16,133 -0.28(-0.72%)
Jul 13, 2018 38.65 38.77 38.32 38.54 53,237 +0.01(+0.02%)
Jul 12, 2018 38.60 38.60 38.34 38.53 51,472 +0.44(+1.17%)
Jul 11, 2018 38.35 38.59 37.91 38.08 19,719 -1.19(-3.03%)
Jul 10, 2018 39.27 39.29 38.91 39.28 24,036 +0.09(+0.24%)
Jul 09, 2018 38.81 39.26 38.64 39.18 19,019 +0.65(+1.68%)
Jul 06, 2018 38.10 38.62 37.81 38.54 18,393 +0.44(+1.15%)
Jul 05, 2018 37.70 38.16 37.66 38.10 45,891 +0.52(+1.38%)
Jul 03, 2018 37.58 37.58 37.58 0 -0.12(-0.31%)
Jul 02, 2018 37.82 37.82 37.51 37.70 17,981 -0.29(-0.77%)
Jun 29, 2018 38.43 37.98 37.99 7,177 +0.09(+0.24%)
Jun 28, 2018 37.68 38.03 37.41 37.90 24,350 +0.08(+0.20%)
Jun 27, 2018 38.41 38.72 37.77 37.82 33,406 -0.65(-1.68%)
Jun 26, 2018 38.21 38.58 38.03 38.47 10,951 +0.27(+0.70%)
Jun 25, 2018 39.12 39.12 37.81 38.20 38,808 -1.25(-3.17%)
Jun 22, 2018 39.23 39.64 39.22 39.45 13,375 +0.76(+1.97%)
Jun 21, 2018 39.33 39.33 38.67 38.69 32,639 -0.79(-2.00%)
Jun 20, 2018 39.07 39.49 38.97 39.48 23,238 +0.54(+1.38%)
Jun 19, 2018 38.80 39.03 38.19 38.94 24,755 -0.88(-2.21%)
Jun 18, 2018 39.37 39.91 38.89 39.82 120,365 +0.08(+0.21%)
Jun 15, 2018 40.82 39.44 39.74 61,524 -1.08(-2.65%)
Jun 14, 2018 41.24 41.24 40.74 40.82 12,188 -0.21(-0.51%)
Jun 13, 2018 41.24 41.29 40.76 41.03 36,374 -0.21(-0.51%)
Jun 12, 2018 41.31 41.47 40.98 41.24 59,381 +0.05(+0.12%)
Jun 11, 2018 41.30 41.53 41.16 41.19 18,344 +0.17(+0.41%)
Jun 08, 2018 41.11 41.17 40.82 41.02 7,894 +0.01(+0.02%)
Jun 07, 2018 41.90 41.94 40.49 41.01 27,717 -1.12(-2.67%)
Jun 06, 2018 42.17 41.67 42.14 108,971 +0.80(+1.93%)
Jun 05, 2018 41.32 41.52 41.16 41.34 169,576 +0.20(+0.49%)
Jun 04, 2018 41.07 41.38 40.95 41.14 18,100 +0.32(+0.78%)
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.