Skip to main content

Vaneck Steel ETF (NY: SLX )

65.57 +0.07 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.41 22.47 22.11 22.27 91,292 -0.28(-1.23%)
Aug 30, 2016 23.05 23.07 22.45 22.55 69,570 -0.53(-2.30%)
Aug 29, 2016 22.59 23.11 22.59 23.08 57,687 +0.51(+2.25%)
Aug 26, 2016 23.09 23.40 22.42 22.57 66,728 -0.25(-1.11%)
Aug 25, 2016 22.83 23.02 22.77 22.83 42,910 +0.10(+0.46%)
Aug 24, 2016 23.32 23.32 22.71 22.72 53,858 -0.67(-2.88%)
Aug 23, 2016 23.65 23.80 23.38 23.40 37,791 +0.08(+0.36%)
Aug 22, 2016 23.37 23.40 23.19 23.31 51,171 -0.25(-1.05%)
Aug 19, 2016 23.72 23.83 23.48 23.56 18,144 -0.48(-1.99%)
Aug 18, 2016 24.02 24.22 23.79 24.04 38,976 +0.30(+1.26%)
Aug 17, 2016 23.72 23.84 23.40 23.74 24,481 -0.14(-0.60%)
Aug 16, 2016 24.25 24.26 23.86 23.88 29,552 +0.02(+0.09%)
Aug 15, 2016 23.42 23.88 23.37 23.86 55,661 +0.70(+3.04%)
Aug 12, 2016 23.72 23.72 23.09 23.16 47,374 -0.69(-2.89%)
Aug 11, 2016 23.69 23.86 23.40 23.84 28,150 +0.20(+0.85%)
Aug 10, 2016 24.14 24.18 23.61 23.64 19,618 -0.34(-1.40%)
Aug 09, 2016 24.22 24.32 23.95 23.98 58,955 -0.20(-0.84%)
Aug 08, 2016 24.38 24.55 24.11 24.18 59,738 -0.15(-0.62%)
Aug 05, 2016 24.17 24.35 24.00 24.33 46,050 +0.43(+1.82%)
Aug 04, 2016 23.78 24.07 23.57 23.90 67,098 +0.08(+0.35%)
Aug 03, 2016 23.16 23.85 22.75 23.81 35,684 +0.61(+2.61%)
Aug 02, 2016 23.69 23.71 23.02 23.21 72,417 -0.42(-1.77%)
Aug 01, 2016 24.12 24.12 23.60 23.63 51,570 -0.44(-1.83%)
Jul 29, 2016 23.98 24.13 23.77 24.07 59,500 +0.08(+0.31%)
Jul 28, 2016 24.02 24.02 23.57 23.99 49,445 +0.03(+0.12%)
Jul 27, 2016 24.02 24.28 23.69 23.96 122,008 +0.25(+1.07%)
Jul 26, 2016 22.83 23.75 22.83 23.71 39,764 +1.07(+4.73%)
Jul 25, 2016 22.77 22.77 22.50 22.64 15,661 -0.10(-0.43%)
Jul 22, 2016 22.65 22.75 22.40 22.74 32,680 +0.28(+1.27%)
Jul 21, 2016 22.61 22.81 22.32 22.45 27,075 +0.11(+0.50%)
Jul 20, 2016 22.26 22.54 22.05 22.34 39,071 -0.31(-1.39%)
Jul 19, 2016 23.07 23.07 22.48 22.65 70,213 -0.80(-3.41%)
Jul 18, 2016 23.22 23.49 22.99 23.45 38,709 +0.18(+0.77%)
Jul 15, 2016 23.27 23.34 23.18 23.28 35,522 +0.01(+0.03%)
Jul 14, 2016 23.48 23.48 23.15 23.27 31,407 +0.13(+0.55%)
Jul 13, 2016 23.29 23.29 22.52 23.14 44,122 +0.16(+0.72%)
Jul 12, 2016 22.76 23.07 22.33 22.98 89,624 +0.88(+3.96%)
Jul 11, 2016 21.82 22.10 21.82 22.10 43,197 +0.64(+2.96%)
Jul 08, 2016 21.29 21.49 21.29 21.46 40,063 +0.79(+3.84%)
Jul 07, 2016 20.99 21.20 20.54 20.67 50,677 -0.14(-0.68%)
Jul 06, 2016 20.28 20.81 19.95 20.81 15,566 +0.25(+1.24%)
Jul 05, 2016 20.96 21.12 20.47 20.56 40,405 -0.66(-3.10%)
Jul 01, 2016 20.64 21.22 21.22 21.22 46,112 +0.56(+2.72%)
Jun 30, 2016 20.07 20.66 20.04 20.66 28,095 +0.79(+3.99%)
Jun 29, 2016 19.95 20.02 19.80 19.86 19,636 +0.45(+2.31%)
Jun 28, 2016 19.24 19.55 19.15 19.41 22,086 +0.71(+3.80%)
Jun 27, 2016 19.09 19.19 18.54 18.70 52,511 -0.50(-2.61%)
Jun 24, 2016 19.45 19.89 19.21 19.21 125,181 -1.72(-8.22%)
Jun 23, 2016 20.61 20.93 20.53 20.93 41,950 +0.76(+3.75%)
Jun 22, 2016 20.48 20.57 20.16 20.17 19,176 -0.13(-0.63%)
Jun 21, 2016 20.58 20.58 20.07 20.30 26,455 -0.30(-1.45%)
Jun 20, 2016 20.66 20.85 20.57 20.60 74,444 +0.52(+2.61%)
Jun 17, 2016 20.19 20.46 20.01 20.07 88,498 +0.16(+0.83%)
Jun 16, 2016 19.63 19.92 19.30 19.91 187,706 +0.10(+0.53%)
Jun 15, 2016 19.77 20.06 19.70 19.80 34,904 +0.57(+2.96%)
Jun 14, 2016 19.62 19.79 19.13 19.24 282,918 -0.46(-2.32%)
Jun 13, 2016 19.68 20.03 19.67 19.69 243,632 -0.31(-1.57%)
Jun 10, 2016 20.06 20.19 19.83 20.01 51,639 -0.38(-1.87%)
Jun 09, 2016 20.68 20.68 20.23 20.39 49,561 -0.79(-3.71%)
Jun 08, 2016 20.78 21.18 20.78 21.17 55,995 +0.83(+4.08%)
Jun 07, 2016 20.28 20.60 20.28 20.34 55,907 +0.03(+0.15%)
Jun 06, 2016 19.93 20.32 19.91 20.31 85,719 +0.66(+3.35%)
Jun 03, 2016 19.23 19.65 19.19 19.65 25,485 +0.69(+3.63%)
Jun 02, 2016 18.54 18.99 18.54 18.97 26,653 +0.28(+1.48%)
Jun 01, 2016 18.40 18.74 18.23 18.69 166,146 +0.03(+0.16%)
May 31, 2016 18.73 19.07 18.61 18.66 31,959 +0.01(+0.04%)
May 27, 2016 18.91 18.65 18.65 18.65 49,588 -0.27(-1.42%)
May 26, 2016 19.28 19.33 18.79 18.92 64,111 +0.15(+0.80%)
May 25, 2016 18.43 18.80 18.43 18.77 29,720 +0.52(+2.83%)
May 24, 2016 18.63 18.63 18.26 18.26 20,197 -0.10(-0.53%)
May 23, 2016 17.93 18.46 17.93 18.35 85,656 +0.20(+1.13%)
May 20, 2016 18.50 18.63 18.15 18.15 814,161 -0.11(-0.59%)
May 19, 2016 17.94 18.32 17.73 18.26 166,392 +0.01(+0.08%)
May 18, 2016 18.62 18.85 18.19 18.24 107,222 -0.68(-3.60%)
May 17, 2016 18.91 19.24 18.70 18.92 26,149 +0.03(+0.16%)
May 16, 2016 18.97 19.43 18.86 18.89 49,998 +0.26(+1.41%)
May 13, 2016 19.00 19.21 18.61 18.63 125,060 -0.58(-3.04%)
May 12, 2016 19.68 19.84 19.09 19.21 73,838 -0.45(-2.28%)
May 11, 2016 19.71 19.92 19.49 19.66 44,665 -0.02(-0.11%)
May 10, 2016 19.22 19.73 19.18 19.68 57,117 +0.67(+3.54%)
May 09, 2016 19.83 19.86 18.78 19.01 178,700 -1.54(-7.50%)
May 06, 2016 20.02 20.75 19.93 20.55 26,868 +0.32(+1.59%)
May 05, 2016 20.85 20.94 20.19 20.23 196,732 -0.38(-1.85%)
May 04, 2016 20.51 21.00 20.35 20.61 217,508 -0.37(-1.75%)
May 03, 2016 21.52 21.70 20.83 20.98 62,047 -1.20(-5.40%)
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.