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 (%)
Aug 31, 2021 59.31 59.31 58.06 58.30 113,101 -0.99(-1.67%)
Aug 30, 2021 60.04 60.04 59.24 59.29 33,061 -0.24(-0.41%)
Aug 27, 2021 58.22 59.74 58.22 59.53 56,442 +1.72(+2.97%)
Aug 26, 2021 58.60 58.68 57.81 57.81 32,039 -1.05(-1.79%)
Aug 25, 2021 59.05 59.50 58.75 58.87 53,549 -0.21(-0.35%)
Aug 24, 2021 58.44 59.33 58.44 59.07 64,784 +2.00(+3.50%)
Aug 23, 2021 56.95 57.46 56.81 57.08 268,970 +0.66(+1.17%)
Aug 20, 2021 56.16 56.75 55.83 56.41 93,719 -0.13(-0.23%)
Aug 19, 2021 57.14 57.14 56.08 56.54 160,883 -2.51(-4.25%)
Aug 18, 2021 59.08 59.97 59.02 59.05 109,028 -0.69(-1.16%)
Aug 17, 2021 60.75 60.82 58.85 59.75 257,510 -1.84(-2.99%)
Aug 16, 2021 61.59 61.86 60.36 61.58 158,572 -0.83(-1.33%)
Aug 13, 2021 62.51 62.84 62.07 62.41 153,419 -0.06(-0.09%)
Aug 12, 2021 62.54 62.62 61.65 62.47 132,109 -0.51(-0.81%)
Aug 11, 2021 62.93 63.07 62.19 62.98 145,493 +0.70(+1.12%)
Aug 10, 2021 60.46 62.47 60.32 62.28 372,199 +1.93(+3.20%)
Aug 09, 2021 59.60 60.45 59.06 60.35 195,994 +0.49(+0.83%)
Aug 06, 2021 59.76 60.23 59.47 59.86 73,619 +0.68(+1.15%)
Aug 05, 2021 59.83 59.95 59.17 59.18 141,891 -1.05(-1.74%)
Aug 04, 2021 60.87 60.93 60.17 60.22 85,174 -0.79(-1.30%)
Aug 03, 2021 59.89 61.04 59.26 61.01 98,042 +1.18(+1.97%)
Aug 02, 2021 61.29 61.49 59.81 59.84 299,462 -0.63(-1.03%)
Jul 30, 2021 61.09 61.63 60.20 60.46 179,943 -1.25(-2.03%)
Jul 29, 2021 60.69 62.05 60.69 61.71 240,925 +1.78(+2.97%)
Jul 28, 2021 59.22 60.16 58.65 59.93 110,211 +1.23(+2.10%)
Jul 27, 2021 58.85 59.26 58.07 58.70 47,614 -0.82(-1.38%)
Jul 26, 2021 58.12 59.57 58.09 59.52 235,554 +1.88(+3.25%)
Jul 23, 2021 57.60 57.79 56.98 57.65 84,792 +0.60(+1.05%)
Jul 22, 2021 57.15 57.33 56.25 57.05 30,002 -0.11(-0.20%)
Jul 21, 2021 56.14 57.28 56.14 57.16 135,471 +1.34(+2.41%)
Jul 20, 2021 54.45 55.92 54.01 55.82 54,614 +1.05(+1.91%)
Jul 19, 2021 54.75 54.91 53.82 54.77 355,476 -1.58(-2.80%)
Jul 16, 2021 58.04 58.04 56.27 56.35 95,727 -1.80(-3.10%)
Jul 15, 2021 57.91 58.86 57.73 58.15 56,501 +0.11(+0.19%)
Jul 14, 2021 58.66 59.28 57.86 58.04 55,326 -0.02(-0.03%)
Jul 13, 2021 58.62 58.62 57.91 58.06 61,648 -0.77(-1.32%)
Jul 12, 2021 57.93 59.07 57.40 58.83 54,033 +0.42(+0.72%)
Jul 09, 2021 57.04 58.58 57.04 58.41 63,773 +2.34(+4.18%)
Jul 08, 2021 55.73 56.42 54.89 56.07 89,816 -1.29(-2.25%)
Jul 07, 2021 56.59 57.52 56.46 57.36 253,073 +1.07(+1.91%)
Jul 06, 2021 57.70 57.70 55.90 56.28 117,789 -1.69(-2.91%)
Jul 02, 2021 57.89 58.11 57.40 57.97 68,675 +0.44(+0.76%)
Jul 01, 2021 58.20 58.32 57.34 57.53 94,908 -0.30(-0.52%)
Jun 30, 2021 57.31 57.86 57.23 57.83 52,824 +0.16(+0.28%)
Jun 29, 2021 57.51 58.15 57.51 57.67 54,931 +0.39(+0.68%)
Jun 28, 2021 58.23 58.23 56.95 57.28 179,329 -0.71(-1.22%)
Jun 25, 2021 58.87 59.03 57.94 57.99 70,459 -0.33(-0.56%)
Jun 24, 2021 57.47 58.62 57.23 58.32 64,077 +1.47(+2.58%)
Jun 23, 2021 57.07 57.76 56.75 56.85 64,104 +0.44(+0.78%)
Jun 22, 2021 56.13 56.64 55.82 56.41 43,763 +0.23(+0.42%)
Jun 21, 2021 54.99 56.25 54.99 56.18 131,707 +1.43(+2.61%)
Jun 18, 2021 55.17 55.64 54.63 54.75 144,546 -0.68(-1.23%)
Jun 17, 2021 57.32 57.40 54.85 55.43 221,650 -2.15(-3.73%)
Jun 16, 2021 58.60 58.60 57.33 57.58 114,151 -1.48(-2.51%)
Jun 15, 2021 59.18 59.36 58.01 59.06 145,491 -0.54(-0.91%)
Jun 14, 2021 60.87 60.87 59.37 59.61 146,313 -1.22(-2.01%)
Jun 11, 2021 60.76 61.22 60.33 60.83 69,165 +0.85(+1.42%)
Jun 10, 2021 60.35 60.82 59.76 59.98 59,694 -0.06(-0.09%)
Jun 09, 2021 59.79 60.57 59.30 60.03 110,969 +0.11(+0.19%)
Jun 08, 2021 59.51 60.17 58.86 59.92 77,820 +0.41(+0.69%)
Jun 07, 2021 60.02 60.14 59.15 59.51 119,974 -0.93(-1.54%)
Jun 04, 2021 60.58 60.76 59.95 60.45 63,505 +0.49(+0.81%)
Jun 03, 2021 59.97 60.24 59.04 59.96 177,432 -0.66(-1.09%)
Jun 02, 2021 60.90 61.06 60.20 60.62 245,939 -0.49(-0.81%)
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.