Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.79 28.04 27.62 27.94 20,196 +0.06(+0.21%)
Sep 27, 2019 27.89 28.09 27.75 27.88 25,241 +0.06(+0.21%)
Sep 26, 2019 28.33 28.33 27.71 27.82 49,630 -0.43(-1.52%)
Sep 25, 2019 27.52 28.25 27.45 28.25 4,008 +0.55(+1.99%)
Sep 24, 2019 28.50 28.50 27.61 27.70 13,928 -0.80(-2.80%)
Sep 23, 2019 28.06 28.62 28.06 28.50 10,807 -0.08(-0.29%)
Sep 20, 2019 28.82 28.89 28.46 28.58 36,405 -0.16(-0.54%)
Sep 19, 2019 28.73 28.98 28.61 28.73 14,273 -0.47(-1.61%)
Sep 18, 2019 29.57 29.59 28.99 29.20 16,859 -0.36(-1.23%)
Sep 17, 2019 29.35 29.64 29.21 29.57 8,403 -0.27(-0.91%)
Sep 16, 2019 29.54 30.02 29.54 29.84 23,294 -0.09(-0.30%)
Sep 13, 2019 30.23 30.24 29.92 29.93 15,047 +0.18(+0.61%)
Sep 12, 2019 29.70 29.84 29.35 29.75 42,560 +0.26(+0.87%)
Sep 11, 2019 29.13 29.55 29.11 29.49 28,249 +0.49(+1.68%)
Sep 10, 2019 28.26 29.01 28.11 29.01 47,471 +0.94(+3.35%)
Sep 09, 2019 27.41 28.10 27.41 28.07 70,323 +0.77(+2.84%)
Sep 06, 2019 27.65 27.65 27.28 27.29 60,554 -0.27(-0.99%)
Sep 05, 2019 27.33 27.89 27.33 27.56 108,260 +0.55(+2.04%)
Sep 04, 2019 26.70 27.01 26.70 27.01 62,412 +0.86(+3.28%)
Sep 03, 2019 26.42 26.42 26.03 26.16 14,093 -0.69(-2.58%)
Aug 30, 2019 26.96 27.09 26.71 26.85 15,654 +0.31(+1.18%)
Aug 29, 2019 26.36 26.60 26.36 26.53 5,378 +0.63(+2.45%)
Aug 28, 2019 25.55 26.03 25.55 25.90 15,707 +0.38(+1.49%)
Aug 27, 2019 26.05 26.08 25.52 25.52 9,072 -0.29(-1.12%)
Aug 26, 2019 26.09 26.09 25.74 25.81 9,436 +0.03(+0.13%)
Aug 23, 2019 26.51 26.56 25.75 25.78 17,960 -0.70(-2.65%)
Aug 22, 2019 26.71 26.71 26.35 26.48 10,370 -0.26(-0.96%)
Aug 21, 2019 26.87 26.87 26.73 26.73 10,961 -0.02(-0.06%)
Aug 20, 2019 26.77 26.93 26.50 26.75 99,460 -0.06(-0.21%)
Aug 19, 2019 27.00 27.08 26.80 26.81 17,222 +0.26(+0.99%)
Aug 16, 2019 26.18 26.63 26.18 26.54 32,400 +0.44(+1.67%)
Aug 15, 2019 26.48 26.48 25.81 26.11 40,639 -0.30(-1.15%)
Aug 14, 2019 26.94 26.94 26.41 26.41 102,509 -1.21(-4.39%)
Aug 13, 2019 26.71 27.90 26.71 27.62 42,207 +0.78(+2.92%)
Aug 12, 2019 27.38 27.38 26.77 26.84 21,026 -0.83(-3.01%)
Aug 09, 2019 28.09 28.09 27.66 27.67 34,463 -0.93(-3.26%)
Aug 08, 2019 28.27 28.60 28.21 28.60 35,974 +0.72(+2.57%)
Aug 07, 2019 27.63 27.95 27.47 27.89 77,105 -0.30(-1.05%)
Aug 06, 2019 28.43 28.43 27.77 28.18 16,352 +0.09(+0.32%)
Aug 05, 2019 28.40 28.40 27.89 28.09 152,708 -1.05(-3.62%)
Aug 02, 2019 29.50 29.50 28.97 29.15 22,571 -0.61(-2.05%)
Aug 01, 2019 30.22 30.47 29.66 29.76 31,473 -0.97(-3.16%)
Jul 31, 2019 31.35 31.45 30.65 30.73 68,792 -0.75(-2.38%)
Jul 30, 2019 31.08 31.50 31.07 31.48 5,727 +0.03(+0.10%)
Jul 29, 2019 31.46 31.48 31.30 31.45 6,737 -0.19(-0.60%)
Jul 26, 2019 31.66 31.71 31.48 31.64 7,159 +0.05(+0.16%)
Jul 25, 2019 31.90 31.90 31.50 31.59 6,264 -0.26(-0.83%)
Jul 24, 2019 31.59 31.88 31.59 31.85 12,371 -0.30(-0.95%)
Jul 23, 2019 32.17 32.31 32.11 32.15 11,973 +0.05(+0.15%)
Jul 22, 2019 32.34 32.37 31.88 32.11 25,185 -0.01(-0.03%)
Jul 19, 2019 31.96 32.26 31.96 32.11 6,310 +0.30(+0.96%)
Jul 18, 2019 31.64 31.88 31.64 31.81 7,489 -0.05(-0.16%)
Jul 17, 2019 32.20 32.22 31.80 31.86 8,956 -0.33(-1.02%)
Jul 16, 2019 32.39 32.48 32.02 32.19 4,391 +0.19(+0.59%)
Jul 15, 2019 31.89 32.02 31.78 32.00 7,764 +0.21(+0.65%)
Jul 12, 2019 31.68 31.87 31.66 31.79 9,222 +0.40(+1.26%)
Jul 11, 2019 31.47 31.50 31.26 31.40 73,085 -0.12(-0.38%)
Jul 10, 2019 31.72 31.83 31.49 31.52 10,161 +0.11(+0.35%)
Jul 09, 2019 31.23 31.40 31.05 31.40 8,384 -0.11(-0.36%)
Jul 08, 2019 31.89 32.01 31.51 31.52 4,991 -0.33(-1.03%)
Jul 05, 2019 31.62 31.86 31.36 31.85 8,009 -0.13(-0.40%)
Jul 03, 2019 32.11 32.11 31.89 31.97 65,165 -0.09(-0.29%)
Jul 02, 2019 32.39 32.39 32.04 32.07 8,515 -0.44(-1.36%)
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.