Skip to main content

Vaneck Steel ETF (NY: SLX )

59.47 -1.13 (-1.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.29 34.55 34.29 34.50 18,313 +0.41(+1.20%)
Sep 28, 2017 34.11 34.18 33.78 34.10 29,723 -0.04(-0.12%)
Sep 27, 2017 34.00 34.21 33.45 34.14 45,225 +0.19(+0.55%)
Sep 26, 2017 33.99 34.30 33.88 33.95 28,200 +0.08(+0.24%)
Sep 25, 2017 34.30 34.32 33.60 33.87 78,574 -0.41(-1.19%)
Sep 22, 2017 34.19 34.53 34.04 34.28 42,188 -0.36(-1.04%)
Sep 21, 2017 34.82 34.95 34.61 34.64 35,729 -0.72(-2.04%)
Sep 20, 2017 35.42 35.60 35.01 35.35 24,451 -0.07(-0.18%)
Sep 19, 2017 35.36 35.44 35.11 35.42 30,732 -0.08(-0.23%)
Sep 18, 2017 35.20 35.62 35.20 35.50 31,683 +0.40(+1.14%)
Sep 15, 2017 34.70 35.16 34.70 35.10 27,105 +0.13(+0.37%)
Sep 14, 2017 35.02 35.16 34.55 34.97 34,592 -0.54(-1.52%)
Sep 13, 2017 35.57 35.73 35.39 35.51 78,197 -0.28(-0.78%)
Sep 12, 2017 35.76 35.99 35.53 35.79 33,139 +0.02(+0.07%)
Sep 11, 2017 35.62 36.00 35.62 35.76 30,987 +0.42(+1.18%)
Sep 08, 2017 35.77 35.77 35.10 35.35 39,005 -0.56(-1.57%)
Sep 07, 2017 35.82 35.98 35.72 35.91 36,509 +0.19(+0.53%)
Sep 06, 2017 35.55 35.81 35.45 35.72 104,357 +0.28(+0.78%)
Sep 05, 2017 35.92 36.27 35.13 35.44 67,267 -0.21(-0.60%)
Sep 01, 2017 35.18 35.77 35.18 35.66 91,764 +0.76(+2.18%)
Aug 31, 2017 35.02 35.13 34.83 34.90 111,706 +0.20(+0.57%)
Aug 30, 2017 34.39 34.74 34.27 34.70 59,472 +0.34(+1.00%)
Aug 29, 2017 33.81 34.50 33.81 34.36 114,725 +0.11(+0.33%)
Aug 28, 2017 34.28 34.39 34.11 34.24 66,766 +0.07(+0.19%)
Aug 25, 2017 34.26 34.32 34.06 34.18 75,433 +0.14(+0.41%)
Aug 24, 2017 33.91 34.19 33.66 34.04 40,006 +0.02(+0.07%)
Aug 23, 2017 33.29 34.04 33.29 34.01 57,003 +0.65(+1.96%)
Aug 22, 2017 33.03 33.46 33.03 33.36 30,980 +0.65(+1.97%)
Aug 21, 2017 33.07 33.07 32.71 32.71 13,946 -0.16(-0.47%)
Aug 18, 2017 32.84 33.03 32.61 32.87 21,720 +0.36(+1.11%)
Aug 17, 2017 33.34 33.38 32.50 32.51 46,210 -0.90(-2.69%)
Aug 16, 2017 32.99 33.41 32.99 33.41 30,452 +0.69(+2.10%)
Aug 15, 2017 32.80 32.85 32.60 32.72 80,794 -0.17(-0.52%)
Aug 14, 2017 32.82 33.22 32.82 32.89 51,649 +0.15(+0.45%)
Aug 11, 2017 32.59 32.89 32.07 32.75 110,861 -0.56(-1.69%)
Aug 10, 2017 33.49 33.70 33.27 33.31 78,210 -0.43(-1.28%)
Aug 09, 2017 33.92 33.98 33.68 33.74 60,825 -0.31(-0.91%)
Aug 08, 2017 34.10 34.42 33.79 34.05 37,534 -0.19(-0.55%)
Aug 07, 2017 33.89 34.27 33.88 34.24 98,508 +0.87(+2.60%)
Aug 04, 2017 33.21 33.43 33.02 33.38 34,311 +0.49(+1.49%)
Aug 03, 2017 32.98 33.20 32.84 32.89 43,752 -0.19(-0.57%)
Aug 02, 2017 32.88 33.15 32.76 33.07 87,798 -0.13(-0.39%)
Aug 01, 2017 33.57 33.57 33.18 33.20 52,323 -0.45(-1.34%)
Jul 31, 2017 33.50 33.71 33.34 33.65 79,687 +0.49(+1.48%)
Jul 28, 2017 33.23 33.40 32.96 33.16 40,166 -0.34(-1.00%)
Jul 27, 2017 33.82 33.82 33.28 33.50 53,652 -0.20(-0.58%)
Jul 26, 2017 34.36 34.36 33.56 33.70 83,382 -0.50(-1.46%)
Jul 25, 2017 33.72 34.39 33.57 34.19 92,247 +0.94(+2.83%)
Jul 24, 2017 33.06 33.27 32.93 33.25 21,778 +0.20(+0.59%)
Jul 21, 2017 33.47 33.47 33.06 33.06 34,804 -0.50(-1.49%)
Jul 20, 2017 33.63 33.76 33.29 33.56 47,583 -0.33(-0.97%)
Jul 19, 2017 33.38 33.91 33.38 33.88 104,184 +0.56(+1.67%)
Jul 18, 2017 33.34 33.38 32.99 33.33 221,374 -0.13(-0.39%)
Jul 17, 2017 33.25 33.60 33.25 33.46 45,432 +0.35(+1.06%)
Jul 14, 2017 33.35 33.35 33.11 33.11 78,003 -0.01(-0.02%)
Jul 13, 2017 33.04 33.16 32.57 33.11 52,481 +0.22(+0.67%)
Jul 12, 2017 32.73 32.96 32.54 32.89 82,019 +0.33(+1.00%)
Jul 11, 2017 32.19 32.63 32.13 32.57 52,525 +0.44(+1.37%)
Jul 10, 2017 31.41 32.28 31.41 32.13 66,177 +0.56(+1.76%)
Jul 07, 2017 31.84 31.87 31.08 31.57 139,257 -0.16(-0.52%)
Jul 06, 2017 31.64 32.10 31.63 31.73 48,184 -0.10(-0.31%)
Jul 05, 2017 31.83 32.00 31.43 31.83 86,859 -0.13(-0.41%)
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.