Vaneck Steel ETF (NY: SLX )

53.79 USD -1.70 (-3.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.77 56.37 55.21 55.21 122,546 +0.12(+0.22%)
Sep 29, 2021 55.89 55.89 54.90 55.09 83,127 -0.36(-0.65%)
Sep 28, 2021 56.28 56.28 55.14 55.45 55,714 -1.29(-2.27%)
Sep 27, 2021 55.83 56.88 55.78 56.74 43,945 +0.89(+1.59%)
Sep 24, 2021 55.84 56.41 55.68 55.85 69,030 -0.46(-0.82%)
Sep 23, 2021 56.00 56.91 55.73 56.31 100,213 +0.69(+1.24%)
Sep 22, 2021 56.09 56.72 55.63 55.62 177,289 +1.07(+1.96%)
Sep 21, 2021 55.22 55.24 53.55 54.55 183,166 -0.17(-0.31%)
Sep 20, 2021 54.65 55.23 53.73 54.72 198,251 -2.54(-4.44%)
Sep 17, 2021 59.08 59.08 57.08 57.26 216,364 -2.45(-4.10%)
Sep 16, 2021 60.63 60.63 59.62 59.71 40,718 -1.77(-2.88%)
Sep 15, 2021 60.32 61.50 60.32 61.48 71,230 +1.60(+2.67%)
Sep 14, 2021 61.32 61.32 59.79 59.88 42,585 -1.28(-2.09%)
Sep 13, 2021 61.84 61.84 60.67 61.16 39,929 +0.08(+0.13%)
Sep 10, 2021 61.74 62.57 61.07 61.08 29,372 -0.02(-0.03%)
Sep 09, 2021 61.00 61.45 60.67 61.10 35,725 +0.08(+0.13%)
Sep 08, 2021 61.99 62.00 60.89 61.02 34,227 -1.32(-2.12%)
Sep 07, 2021 62.60 63.02 62.33 62.34 75,938 -0.16(-0.26%)
Sep 03, 2021 63.10 63.39 62.37 62.50 37,317 -0.11(-0.18%)
Sep 02, 2021 62.90 63.26 62.49 62.61 61,644 -0.03(-0.05%)
Sep 01, 2021 62.05 62.97 61.32 62.64 98,510 +0.18(+0.29%)
Aug 31, 2021 63.54 63.54 62.20 62.46 105,566 -1.06(-1.67%)
Aug 30, 2021 64.33 64.33 63.47 63.52 30,859 -0.26(-0.41%)
Aug 27, 2021 62.38 64.00 62.38 63.78 52,682 +1.84(+2.97%)
Aug 26, 2021 62.78 62.87 61.94 61.94 29,905 -1.13(-1.79%)
Aug 25, 2021 63.26 63.75 62.94 63.07 49,982 -0.22(-0.35%)
Aug 24, 2021 62.61 63.56 62.61 63.29 60,468 +2.14(+3.50%)
Aug 23, 2021 61.01 61.56 60.86 61.15 251,051 +0.71(+1.17%)
Aug 20, 2021 60.17 60.80 59.81 60.44 87,476 -0.14(-0.23%)
Aug 19, 2021 61.22 61.22 60.08 60.58 150,165 -2.69(-4.25%)
Aug 18, 2021 63.30 64.25 63.23 63.27 101,765 -0.74(-1.16%)
Aug 17, 2021 65.09 65.16 63.05 64.01 240,354 -1.97(-2.99%)
Aug 16, 2021 65.99 66.28 64.67 65.98 148,008 -0.89(-1.33%)
Aug 13, 2021 66.97 67.33 66.50 66.87 143,198 -0.06(-0.09%)
Aug 12, 2021 67.00 67.09 66.05 66.93 123,308 -0.55(-0.82%)
Aug 11, 2021 67.42 67.57 66.63 67.48 135,800 +0.75(+1.12%)
Aug 10, 2021 64.78 66.93 64.62 66.73 347,402 +2.07(+3.20%)
Aug 09, 2021 63.85 64.76 63.28 64.66 182,937 +0.53(+0.83%)
Aug 06, 2021 64.03 64.53 63.72 64.13 68,715 +0.73(+1.15%)
Aug 05, 2021 64.10 64.22 63.39 63.40 132,438 -1.12(-1.74%)
Aug 04, 2021 65.21 65.27 64.46 64.52 79,500 -0.85(-1.30%)
Aug 03, 2021 64.16 65.40 63.49 65.37 91,511 +1.26(+1.97%)
Aug 02, 2021 65.66 65.88 64.08 64.11 279,511 -0.67(-1.03%)
Jul 30, 2021 65.45 66.03 64.50 64.78 167,955 -1.34(-2.03%)
Jul 29, 2021 65.02 66.48 65.02 66.12 224,874 +1.91(+2.97%)
Jul 28, 2021 63.45 64.45 62.84 64.21 102,869 +1.32(+2.10%)
Jul 27, 2021 63.05 63.49 62.22 62.89 44,442 -0.88(-1.38%)
Jul 26, 2021 62.27 63.82 62.24 63.77 219,861 +2.01(+3.25%)
Jul 23, 2021 61.71 61.91 61.05 61.76 79,143 +0.64(+1.05%)
Jul 22, 2021 61.23 61.42 60.27 61.12 28,004 -0.12(-0.20%)
Jul 21, 2021 60.15 61.37 60.15 61.24 126,446 +1.44(+2.41%)
Jul 20, 2021 58.34 59.91 57.86 59.80 50,976 +1.12(+1.91%)
Jul 19, 2021 58.66 58.83 57.67 58.68 331,793 -1.69(-2.80%)
Jul 16, 2021 62.18 62.18 60.29 60.37 89,350 -1.93(-3.10%)
Jul 15, 2021 62.04 63.06 61.85 62.30 52,737 +0.12(+0.19%)
Jul 14, 2021 62.85 63.51 61.99 62.18 51,640 -0.02(-0.03%)
Jul 13, 2021 62.80 62.80 62.04 62.20 57,541 -0.83(-1.32%)
Jul 12, 2021 62.07 63.29 61.50 63.03 50,434 +0.45(+0.72%)
Jul 09, 2021 61.11 62.76 61.11 62.58 59,525 +2.51(+4.18%)
Jul 08, 2021 59.71 60.45 58.81 60.07 83,833 -1.38(-2.25%)
Jul 07, 2021 60.63 61.63 60.49 61.45 236,213 +1.15(+1.91%)
Jul 06, 2021 61.82 61.82 59.89 60.30 109,942 -1.81(-2.91%)
Jul 02, 2021 62.02 62.26 61.50 62.11 64,100 +0.47(+0.76%)
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.
X