Vaneck Steel ETF (NY: SLX )

56.30 USD +1.75 (+3.21%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 62.35 62.48 61.43 61.64 88,585 -0.32(-0.52%)
Jun 30, 2021 61.40 61.99 61.31 61.96 49,305 +0.17(+0.28%)
Jun 29, 2021 61.62 62.30 61.62 61.79 51,272 +0.42(+0.68%)
Jun 28, 2021 62.39 62.39 61.01 61.37 167,382 -0.76(-1.22%)
Jun 25, 2021 63.07 63.24 62.08 62.13 65,765 -0.35(-0.56%)
Jun 24, 2021 61.57 62.81 61.31 62.48 59,808 +1.57(+2.58%)
Jun 23, 2021 61.14 61.88 60.80 60.91 59,834 +0.47(+0.78%)
Jun 22, 2021 60.14 60.68 59.80 60.44 40,848 +0.25(+0.42%)
Jun 21, 2021 58.91 60.26 58.91 60.19 122,933 +1.53(+2.61%)
Jun 18, 2021 59.11 59.61 58.53 58.66 134,916 -0.73(-1.23%)
Jun 17, 2021 61.41 61.50 58.77 59.39 206,883 -2.30(-3.73%)
Jun 16, 2021 62.78 62.78 61.42 61.69 106,546 -1.59(-2.51%)
Jun 15, 2021 63.40 63.60 62.15 63.28 135,798 -0.58(-0.91%)
Jun 14, 2021 65.21 65.21 63.61 63.86 136,566 -1.31(-2.01%)
Jun 11, 2021 65.10 65.59 64.64 65.17 64,557 +0.91(+1.42%)
Jun 10, 2021 64.66 65.16 64.03 64.26 55,717 -0.06(-0.09%)
Jun 09, 2021 64.06 64.89 63.53 64.32 103,576 +0.12(+0.19%)
Jun 08, 2021 63.76 64.46 63.06 64.20 72,636 +0.44(+0.69%)
Jun 07, 2021 64.30 64.43 63.37 63.76 111,981 -1.00(-1.54%)
Jun 04, 2021 64.90 65.10 64.23 64.76 59,275 +0.52(+0.81%)
Jun 03, 2021 64.25 64.54 63.26 64.24 165,611 -0.71(-1.09%)
Jun 02, 2021 65.25 65.42 64.50 64.95 229,554 -0.53(-0.81%)
Jun 01, 2021 65.00 65.48 64.71 65.48 317,411 +2.31(+3.66%)
May 28, 2021 63.25 63.44 62.24 63.17 120,682 +0.03(+0.05%)
May 27, 2021 62.47 63.51 62.47 63.14 164,875 +1.74(+2.83%)
May 26, 2021 60.62 61.58 60.42 61.40 150,755 +0.80(+1.32%)
May 25, 2021 62.18 62.30 60.52 60.60 177,157 -1.48(-2.38%)
May 24, 2021 61.57 62.22 61.06 62.08 112,852 +0.47(+0.76%)
May 21, 2021 62.52 62.94 61.24 61.61 122,380 -0.71(-1.14%)
May 20, 2021 62.65 62.65 61.59 62.32 167,868 -0.21(-0.34%)
May 19, 2021 62.87 63.15 61.57 62.53 368,166 -2.18(-3.37%)
May 18, 2021 65.56 65.75 64.58 64.71 146,477 -0.33(-0.51%)
May 17, 2021 63.56 65.11 63.42 65.04 283,218 +1.38(+2.17%)
May 14, 2021 63.63 63.99 62.94 63.66 194,813 -0.28(-0.44%)
May 13, 2021 63.71 65.16 63.00 63.94 247,954 -0.05(-0.08%)
May 12, 2021 66.73 67.00 63.70 63.99 577,231 -3.27(-4.86%)
May 11, 2021 65.26 67.36 64.76 67.26 418,339 +1.08(+1.63%)
May 10, 2021 67.65 68.22 66.02 66.18 530,420 +0.11(+0.17%)
May 07, 2021 65.06 66.07 64.42 66.07 234,285 +1.33(+2.05%)
May 06, 2021 63.68 64.74 63.06 64.74 258,607 +1.77(+2.81%)
May 05, 2021 62.58 63.59 62.11 62.97 356,155 +1.16(+1.88%)
May 04, 2021 60.51 61.86 60.28 61.81 395,794 +1.30(+2.15%)
May 03, 2021 59.61 60.82 59.56 60.51 198,401 +1.34(+2.26%)
Apr 30, 2021 59.84 60.39 59.17 59.17 164,500 -1.54(-2.54%)
Apr 29, 2021 61.33 61.40 59.96 60.71 99,889 -0.40(-0.65%)
Apr 28, 2021 60.41 61.29 60.22 61.11 89,370 +0.69(+1.14%)
Apr 27, 2021 60.45 60.73 60.02 60.42 70,763 -0.14(-0.23%)
Apr 26, 2021 59.47 60.56 59.47 60.56 115,399 +1.82(+3.10%)
Apr 23, 2021 57.82 58.86 57.82 58.74 91,400 +1.42(+2.48%)
Apr 22, 2021 57.88 58.03 56.74 57.32 137,903 -0.46(-0.80%)
Apr 21, 2021 56.47 57.78 55.92 57.78 63,328 +1.06(+1.87%)
Apr 20, 2021 58.00 58.00 56.35 56.72 172,644 -1.27(-2.20%)
Apr 19, 2021 58.05 58.64 57.72 57.99 122,912 -0.01(-0.03%)
Apr 16, 2021 57.72 58.10 57.24 58.01 119,000 +0.56(+0.97%)
Apr 15, 2021 58.13 58.13 57.14 57.45 88,223 +0.36(+0.63%)
Apr 14, 2021 55.74 57.64 55.74 57.09 142,484 +1.74(+3.14%)
Apr 13, 2021 55.50 55.56 54.79 55.35 45,601 -0.07(-0.13%)
Apr 12, 2021 55.78 55.94 55.16 55.42 56,594 -0.36(-0.65%)
Apr 09, 2021 56.13 56.21 55.59 55.78 56,900 -0.67(-1.19%)
Apr 08, 2021 56.61 56.61 55.61 56.45 86,680 -0.06(-0.11%)
Apr 07, 2021 56.30 56.94 56.20 56.51 124,041 +0.21(+0.37%)
Apr 06, 2021 56.65 57.13 56.07 56.30 204,292 -0.54(-0.95%)
Apr 05, 2021 56.78 57.15 56.53 56.84 219,329 +1.32(+2.38%)
Apr 01, 2021 55.88 55.88 54.61 55.52 304,900 -0.28(-0.50%)
Mar 31, 2021 55.46 56.12 55.04 55.80 217,644 +0.94(+1.71%)
Mar 30, 2021 53.79 54.95 53.56 54.86 158,016 +0.92(+1.71%)
Mar 29, 2021 54.35 55.15 53.78 53.94 161,355 -0.38(-0.70%)
Mar 26, 2021 52.47 54.35 52.47 54.32 235,800 +2.82(+5.48%)
Mar 25, 2021 50.37 51.56 49.72 51.50 52,558 +0.57(+1.12%)
Mar 24, 2021 50.85 52.21 50.85 50.93 54,318 +0.59(+1.17%)
Mar 23, 2021 51.97 52.00 50.18 50.34 105,223 -2.08(-3.97%)
Mar 22, 2021 52.74 52.88 51.97 52.42 73,815 -0.58(-1.09%)
Mar 19, 2021 53.03 53.41 51.79 53.00 75,700 +0.01(+0.02%)
Mar 18, 2021 53.55 54.54 52.91 52.99 46,319 -0.92(-1.71%)
Mar 17, 2021 52.98 53.93 52.66 53.91 34,395 +0.57(+1.07%)
Mar 16, 2021 53.94 54.00 53.24 53.34 66,060 -0.46(-0.86%)
Mar 15, 2021 54.46 54.46 53.01 53.80 74,079 -0.71(-1.30%)
Mar 12, 2021 54.08 54.59 53.83 54.51 73,600 -0.01(-0.02%)
Mar 11, 2021 53.59 54.56 53.59 54.52 184,069 +1.87(+3.55%)
Mar 10, 2021 52.10 52.69 51.85 52.65 79,665 +0.19(+0.36%)
Mar 09, 2021 52.39 52.74 51.13 52.46 97,911 -0.12(-0.23%)
Mar 08, 2021 52.00 53.02 51.76 52.58 367,120 +0.74(+1.43%)
Mar 05, 2021 51.19 51.93 50.15 51.84 152,000 +1.99(+3.99%)
Mar 04, 2021 51.78 51.91 49.22 49.85 68,994 -2.03(-3.91%)
Mar 03, 2021 51.33 52.19 51.00 51.88 66,506 +0.61(+1.19%)
Mar 02, 2021 50.49 51.52 50.42 51.27 50,765 +0.60(+1.18%)
Mar 01, 2021 49.55 50.83 49.55 50.67 56,878 +2.12(+4.37%)
Feb 26, 2021 50.05 50.05 48.48 48.55 82,100 -1.47(-2.94%)
Feb 25, 2021 52.02 52.34 49.84 50.02 59,587 -1.84(-3.55%)
Feb 24, 2021 50.57 51.93 50.57 51.86 119,949 +1.27(+2.51%)
Feb 23, 2021 50.20 50.71 48.91 50.59 55,881 +0.28(+0.56%)
Feb 22, 2021 48.98 51.00 48.98 50.31 60,430 +0.79(+1.60%)
Feb 19, 2021 48.53 49.65 48.53 49.52 43,800 +1.25(+2.59%)
Feb 18, 2021 48.79 49.05 47.90 48.27 26,605 -0.52(-1.07%)
Feb 17, 2021 49.04 49.27 48.39 48.79 42,551 -0.24(-0.49%)
Feb 16, 2021 48.28 49.09 48.28 49.03 56,199 +1.46(+3.07%)
Feb 12, 2021 46.87 47.61 46.60 47.57 20,200 +0.50(+1.06%)
Feb 11, 2021 47.46 47.49 46.58 47.07 19,609 -0.28(-0.59%)
Feb 10, 2021 47.37 47.65 46.76 47.35 21,988 +0.18(+0.38%)
Feb 09, 2021 46.77 47.22 46.43 47.17 23,245 -0.05(-0.11%)
Feb 08, 2021 46.54 47.30 46.54 47.22 88,274 +1.15(+2.50%)
Feb 05, 2021 45.41 46.17 45.36 46.07 29,600 +0.96(+2.13%)
Feb 04, 2021 44.89 45.11 44.71 45.11 29,074 +0.25(+0.56%)
Feb 03, 2021 44.52 44.98 44.52 44.86 42,266 +0.39(+0.88%)
Feb 02, 2021 44.90 44.90 44.30 44.47 26,530 -0.13(-0.29%)
Feb 01, 2021 44.44 44.66 43.62 44.60 40,044 +1.37(+3.17%)
Jan 29, 2021 44.76 44.76 43.16 43.23 38,400 -1.68(-3.74%)
Jan 28, 2021 44.83 45.04 44.28 44.91 22,359 +0.49(+1.10%)
Jan 27, 2021 44.49 45.29 43.60 44.42 182,243 -1.22(-2.67%)
Jan 26, 2021 46.54 46.55 45.60 45.64 42,672 -0.43(-0.93%)
Jan 25, 2021 46.54 46.54 45.54 46.07 62,665 -0.47(-1.01%)
Jan 22, 2021 46.01 46.58 45.60 46.54 76,100 -0.41(-0.87%)
Jan 21, 2021 47.66 47.97 46.90 46.95 44,754 -0.82(-1.72%)
Jan 20, 2021 48.18 48.34 47.54 47.77 43,369 -0.13(-0.27%)
Jan 19, 2021 48.09 48.10 47.50 47.90 45,816 +0.19(+0.40%)
Jan 15, 2021 48.88 48.88 47.45 47.71 88,200 -2.48(-4.94%)
Jan 14, 2021 49.65 50.52 49.65 50.19 44,658 +1.03(+2.10%)
Jan 13, 2021 50.32 50.32 49.03 49.16 51,245 -1.35(-2.67%)
Jan 12, 2021 49.80 50.63 49.58 50.51 96,660 +0.66(+1.32%)
Jan 11, 2021 49.17 50.14 48.83 49.85 58,576 -0.62(-1.23%)
Jan 08, 2021 50.50 50.50 49.64 50.47 71,400 -0.15(-0.30%)
Jan 07, 2021 50.55 50.80 50.23 50.62 75,228 +0.97(+1.95%)
Jan 06, 2021 48.38 50.12 48.13 49.65 102,192 +2.36(+4.99%)
Jan 05, 2021 45.60 47.45 45.60 47.29 45,758 +1.70(+3.73%)
Jan 04, 2021 46.23 46.71 45.29 45.59 60,516 +0.96(+2.15%)
Dec 31, 2020 44.63 44.63 44.63 19,154 -0.29(-0.65%)
Dec 30, 2020 44.27 45.09 44.27 44.92 19,154 +0.66(+1.49%)
Dec 29, 2020 44.35 44.57 44.00 44.26 204,592 +0.19(+0.43%)
Dec 28, 2020 44.95 45.06 44.03 44.07 28,982 -0.33(-0.74%)
Dec 24, 2020 44.60 44.60 44.28 44.40 6,700 +0.04(+0.09%)
Dec 23, 2020 44.19 44.64 44.19 44.36 20,953 +0.59(+1.35%)
Dec 22, 2020 44.19 44.19 43.54 43.77 58,723 -0.55(-1.24%)
Dec 21, 2020 43.32 44.40 43.04 44.32 65,419 -0.96(-2.12%)
Dec 18, 2020 45.86 45.91 45.14 45.28 36,900 -0.55(-1.20%)
Dec 17, 2020 45.84 46.03 45.63 45.83 31,801 +0.33(+0.73%)
Dec 16, 2020 45.65 45.72 45.05 45.50 59,046 -0.08(-0.18%)
Dec 15, 2020 44.84 45.65 44.56 45.58 39,429 +1.38(+3.12%)
Dec 14, 2020 45.30 45.31 44.07 44.20 93,611 -0.68(-1.52%)
Dec 11, 2020 45.20 45.20 44.33 44.88 84,400 -0.66(-1.45%)
Dec 10, 2020 44.16 45.57 43.80 45.54 43,509 +1.60(+3.64%)
Dec 09, 2020 44.60 45.00 43.56 43.94 204,078 -0.48(-1.08%)
Dec 08, 2020 43.85 44.42 43.56 44.42 35,740 +0.42(+0.95%)
Dec 07, 2020 43.81 44.29 43.60 44.00 42,394 +0.16(+0.36%)
Dec 04, 2020 42.50 43.84 42.50 43.84 30,100 +1.98(+4.73%)
Dec 03, 2020 42.19 42.37 41.72 41.86 17,507 -0.02(-0.05%)
Dec 02, 2020 41.43 41.92 41.09 41.88 11,768 +0.38(+0.92%)
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