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 (%)
Sep 30, 2020 28.26 28.69 28.16 28.31 43,212 +0.17(+0.62%)
Sep 29, 2020 28.53 28.60 28.10 28.14 30,895 -0.39(-1.38%)
Sep 28, 2020 28.51 28.85 28.51 28.53 24,600 +0.52(+1.86%)
Sep 25, 2020 27.59 28.02 27.50 28.01 22,920 +0.18(+0.66%)
Sep 24, 2020 27.62 28.23 27.37 27.82 29,292 +0.04(+0.13%)
Sep 23, 2020 28.11 28.40 27.76 27.79 18,453 -0.42(-1.49%)
Sep 22, 2020 28.16 28.40 27.98 28.21 14,170 -0.04(-0.13%)
Sep 21, 2020 29.31 29.31 27.91 28.25 31,374 -1.58(-5.31%)
Sep 18, 2020 30.06 30.53 29.79 29.83 43,767 -0.20(-0.67%)
Sep 17, 2020 29.09 30.12 28.95 30.03 52,747 +0.60(+2.05%)
Sep 16, 2020 29.50 29.63 29.13 29.43 25,653 +0.12(+0.41%)
Sep 15, 2020 29.09 29.45 29.00 29.31 34,129 +0.39(+1.36%)
Sep 14, 2020 28.67 28.94 28.55 28.92 15,031 +0.48(+1.68%)
Sep 11, 2020 28.40 28.78 28.28 28.44 16,699 +0.53(+1.90%)
Sep 10, 2020 28.49 28.49 27.91 27.91 8,028 -0.46(-1.61%)
Sep 09, 2020 28.19 28.53 28.19 28.37 13,823 +0.51(+1.84%)
Sep 08, 2020 28.21 28.25 27.71 27.85 18,038 -0.85(-2.97%)
Sep 04, 2020 28.61 28.88 28.24 28.70 18,227 +0.36(+1.26%)
Sep 03, 2020 28.91 29.03 28.16 28.35 33,512 -0.64(-2.21%)
Sep 02, 2020 28.99 28.99 28.60 28.99 14,676 +0.14(+0.48%)
Sep 01, 2020 28.23 28.85 28.16 28.85 4,413 +0.69(+2.44%)
Aug 31, 2020 28.56 28.56 28.16 28.16 32,382 -0.47(-1.63%)
Aug 28, 2020 28.20 28.64 28.20 28.63 43,331 +0.63(+2.26%)
Aug 27, 2020 28.34 28.34 27.72 28.00 57,212 -0.13(-0.46%)
Aug 26, 2020 28.15 28.40 27.96 28.13 13,750 -0.10(-0.34%)
Aug 25, 2020 28.31 28.31 27.88 28.22 5,049 -0.08(-0.28%)
Aug 24, 2020 28.07 28.30 28.07 28.30 8,604 +0.51(+1.85%)
Aug 21, 2020 27.93 28.10 27.67 27.79 15,717 -0.64(-2.26%)
Aug 20, 2020 27.99 28.43 27.80 28.43 18,490 -0.01(-0.03%)
Aug 19, 2020 28.90 28.93 28.41 28.44 7,155 -0.27(-0.93%)
Aug 18, 2020 28.81 28.93 28.69 28.70 11,185 +0.23(+0.80%)
Aug 17, 2020 28.61 28.82 28.38 28.48 8,530 +0.12(+0.42%)
Aug 14, 2020 28.25 28.40 28.12 28.36 7,312 +0.16(+0.58%)
Aug 13, 2020 28.48 28.48 28.15 28.19 8,024 -0.25(-0.87%)
Aug 12, 2020 28.70 28.70 28.28 28.44 16,285 +0.05(+0.19%)
Aug 11, 2020 28.94 28.94 28.31 28.38 45,832 -0.02(-0.06%)
Aug 10, 2020 27.59 28.40 27.59 28.40 52,608 +1.01(+3.68%)
Aug 07, 2020 27.28 27.40 27.00 27.39 15,389 -0.23(-0.83%)
Aug 06, 2020 27.64 27.78 27.61 27.62 53,668 -0.16(-0.56%)
Aug 05, 2020 27.48 28.04 27.48 27.78 48,151 +0.87(+3.23%)
Aug 04, 2020 26.57 26.92 26.57 26.91 13,140 +0.17(+0.65%)
Aug 03, 2020 26.40 26.78 26.40 26.73 44,698 +0.56(+2.14%)
Jul 31, 2020 26.59 26.59 26.06 26.18 30,670 -0.51(-1.92%)
Jul 30, 2020 26.93 26.93 26.39 26.69 11,864 -0.50(-1.85%)
Jul 29, 2020 26.90 27.25 26.86 27.19 62,766 +0.63(+2.38%)
Jul 28, 2020 26.95 26.95 26.55 26.56 29,524 -0.60(-2.19%)
Jul 27, 2020 26.77 27.16 26.75 27.16 50,211 +0.66(+2.49%)
Jul 24, 2020 26.33 26.54 26.16 26.50 6,985 -0.01(-0.03%)
Jul 23, 2020 26.82 26.91 26.49 26.51 16,195 -0.23(-0.86%)
Jul 22, 2020 26.50 26.74 26.50 26.73 5,081 +0.25(+0.93%)
Jul 21, 2020 26.37 26.63 26.37 26.49 14,201 +0.36(+1.37%)
Jul 20, 2020 26.11 26.24 26.04 26.13 8,555 -0.06(-0.24%)
Jul 17, 2020 26.54 26.54 26.19 26.19 12,333 -0.12(-0.45%)
Jul 16, 2020 26.51 26.55 26.30 26.31 6,072 -0.32(-1.20%)
Jul 15, 2020 26.75 26.75 26.25 26.63 38,288 +0.26(+0.97%)
Jul 14, 2020 25.50 26.38 25.35 26.38 9,992 +0.85(+3.34%)
Jul 13, 2020 26.18 26.25 25.53 25.53 20,349 -0.11(-0.43%)
Jul 10, 2020 24.83 25.64 24.83 25.64 8,185 +0.85(+3.44%)
Jul 09, 2020 25.28 25.41 24.66 24.78 5,296 -0.46(-1.81%)
Jul 08, 2020 25.35 25.53 25.11 25.24 4,693 +0.15(+0.58%)
Jul 07, 2020 25.33 25.52 25.09 25.09 7,184 -0.59(-2.28%)
Jul 06, 2020 25.70 25.94 25.43 25.68 13,585 +0.47(+1.85%)
Jul 02, 2020 25.42 25.75 25.19 25.21 15,498 +0.38(+1.51%)
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.