Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.90	30.14	29.63	29.68	512,952	+0.16(+0.53%)
Nov 29, 2016	29.71	29.93	29.30	29.52	389,271	-0.98(-3.21%)
Nov 28, 2016	30.33	30.50	30.05	30.50	870,752	+0.17(+0.57%)
Nov 25, 2016	30.26	30.33	29.96	30.33	74,947	+0.01(+0.05%)
Nov 23, 2016		30.32	30.32	30.32	0	+0.39(+1.30%)
Nov 22, 2016	28.92	29.96	28.90	29.93	551,471	+1.70(+6.02%)
Nov 21, 2016	28.05	28.23	27.85	28.23	73,038	+0.67(+2.44%)
Nov 18, 2016	27.55	27.66	27.19	27.55	147,616	-0.23(-0.83%)
Nov 17, 2016	27.82	28.05	27.70	27.79	122,367	+0.06(+0.22%)
Nov 16, 2016	27.90	27.91	27.46	27.73	191,946	-0.47(-1.67%)
Nov 15, 2016	27.79	28.21	27.61	28.20	281,581	-0.39(-1.36%)
Nov 14, 2016	27.95	28.60	27.94	28.59	223,419	+0.82(+2.94%)
Nov 11, 2016	28.00	28.09	27.15	27.77	119,277	-0.25(-0.91%)
Nov 10, 2016	28.24	28.43	27.67	28.03	379,843	+0.73(+2.66%)
Nov 09, 2016	26.90	27.71	26.81	27.30	301,172	+1.40(+5.40%)
Nov 08, 2016	25.50	26.07	25.35	25.90	103,929	+0.23(+0.90%)
Nov 07, 2016	25.09	25.70	25.09	25.67	156,734	+1.06(+4.32%)
Nov 04, 2016	24.50	24.85	24.30	24.61	45,336	+0.00(+0.00%)
Nov 03, 2016	24.38	24.84	24.36	24.61	22,465	+0.49(+2.05%)
Nov 02, 2016	24.23	24.58	24.11	24.11	45,044	-0.41(-1.68%)
Nov 01, 2016	25.14	25.14	24.31	24.52	55,712	-0.34(-1.38%)
Oct 31, 2016	24.72	24.88	24.56	24.87	42,578	+0.28(+1.13%)
Oct 28, 2016	24.64	24.90	24.51	24.59	41,998	+0.03(+0.12%)
Oct 27, 2016	24.95	24.95	24.54	24.56	39,629	-0.41(-1.65%)
Oct 26, 2016	24.87	25.06	24.70	24.97	61,471	+0.01(+0.03%)
Oct 25, 2016	24.96	25.32	24.92	24.97	279,048	+0.22(+0.88%)
Oct 24, 2016	24.86	24.99	24.63	24.75	99,498	+0.30(+1.22%)
Oct 21, 2016	24.14	24.67	24.03	24.45	123,563	+0.14(+0.58%)
Oct 20, 2016	23.80	24.39	23.69	24.31	347,946	+0.30(+1.25%)
Oct 19, 2016	23.73	24.12	23.65	24.01	96,255	+0.38(+1.62%)
Oct 18, 2016	23.73	23.73	23.44	23.63	53,993	+0.49(+2.13%)
Oct 17, 2016	23.09	23.36	22.93	23.13	302,665	+0.17(+0.75%)
Oct 14, 2016	23.15	23.22	22.88	22.96	326,111	+0.19(+0.82%)
Oct 13, 2016	22.80	22.90	22.52	22.77	22,646	-0.70(-3.00%)
Oct 12, 2016	23.52	23.58	23.43	23.48	13,466	+0.16(+0.67%)
Oct 11, 2016	23.60	23.62	23.21	23.32	132,317	-0.46(-1.92%)
Oct 10, 2016	23.53	23.85	23.53	23.78	19,983	+0.51(+2.19%)
Oct 07, 2016	23.60	23.60	22.99	23.27	28,793	+0.04(+0.19%)
Oct 06, 2016	23.09	23.33	23.09	23.22	36,107	+0.02(+0.10%)
Oct 05, 2016	23.07	23.28	22.92	23.20	24,221	+0.46(+2.04%)
Oct 04, 2016	23.45	23.45	22.73	22.74	19,875	-0.54(-2.33%)
Oct 03, 2016	23.23	23.30	23.10	23.28	9,810	+0.05(+0.21%)
Sep 30, 2016	23.24	23.33	23.13	23.23	44,268	+0.16(+0.71%)
Sep 29, 2016	23.49	23.71	22.97	23.07	40,858	-0.49(-2.06%)
Sep 28, 2016	22.91	23.55	22.79	23.55	17,563	+1.00(+4.41%)
Sep 27, 2016	22.36	22.59	22.24	22.56	29,089	+0.02(+0.10%)
Sep 26, 2016	22.48	22.68	22.48	22.53	16,247	-0.10(-0.43%)
Sep 23, 2016	22.50	22.86	22.50	22.63	27,511	+0.03(+0.13%)
Sep 22, 2016	22.90	23.01	22.55	22.60	33,810	+0.19(+0.87%)
Sep 21, 2016	21.84	22.44	21.84	22.41	97,248	+0.98(+4.57%)
Sep 20, 2016	21.53	21.59	21.34	21.43	104,110	-0.03(-0.14%)
Sep 19, 2016	21.49	21.67	21.43	21.46	15,393	+0.46(+2.21%)
Sep 16, 2016	20.93	21.04	20.84	20.99	7,617	-0.25(-1.20%)
Sep 15, 2016	21.05	21.40	20.99	21.25	30,439	+0.25(+1.18%)
Sep 14, 2016	20.94	21.17	20.84	21.00	152,398	+0.06(+0.29%)
Sep 13, 2016	21.73	21.73	20.72	20.94	143,832	-1.23(-5.53%)
Sep 12, 2016	21.70	22.25	21.36	22.17	50,410	+0.36(+1.65%)
Sep 09, 2016	22.48	22.71	21.80	21.81	65,556	-1.17(-5.11%)
Sep 08, 2016	23.25	23.25	22.90	22.98	19,248	-0.18(-0.77%)
Sep 07, 2016	23.22	23.22	23.02	23.16	89,349	-0.08(-0.35%)
Sep 06, 2016	22.91	23.26	22.72	23.25	49,795	+0.46(+2.00%)
Sep 02, 2016	22.90	22.79	22.79	22.79	22,588	+0.38(+1.70%)
Sep 01, 2016	22.38	22.47	22.05	22.41	44,876	+0.13(+0.60%)
Aug 31, 2016	22.41	22.47	22.11	22.27	91,292	-0.28(-1.23%)
Aug 30, 2016	23.05	23.07	22.45	22.55	69,570	-0.53(-2.30%)
Aug 29, 2016	22.59	23.11	22.59	23.08	57,687	+0.51(+2.25%)
Aug 26, 2016	23.09	23.40	22.42	22.57	66,728	-0.25(-1.11%)
Aug 25, 2016	22.83	23.02	22.77	22.83	42,910	+0.10(+0.46%)
Aug 24, 2016	23.32	23.32	22.71	22.72	53,858	-0.67(-2.88%)
Aug 23, 2016	23.65	23.80	23.38	23.40	37,791	+0.08(+0.36%)
Aug 22, 2016	23.37	23.40	23.19	23.31	51,171	-0.25(-1.05%)
Aug 19, 2016	23.72	23.83	23.48	23.56	18,144	-0.48(-1.99%)
Aug 18, 2016	24.02	24.22	23.79	24.04	38,976	+0.30(+1.26%)
Aug 17, 2016	23.72	23.84	23.40	23.74	24,481	-0.14(-0.60%)
Aug 16, 2016	24.25	24.26	23.86	23.88	29,552	+0.02(+0.09%)
Aug 15, 2016	23.42	23.88	23.37	23.86	55,661	+0.70(+3.04%)
Aug 12, 2016	23.72	23.72	23.09	23.16	47,374	-0.69(-2.89%)
Aug 11, 2016	23.69	23.86	23.40	23.84	28,150	+0.20(+0.85%)
Aug 10, 2016	24.14	24.18	23.61	23.64	19,618	-0.34(-1.40%)
Aug 09, 2016	24.22	24.32	23.95	23.98	58,955	-0.20(-0.84%)
Aug 08, 2016	24.38	24.55	24.11	24.18	59,738	-0.15(-0.62%)
Aug 05, 2016	24.17	24.35	24.00	24.33	46,050	+0.43(+1.82%)
Aug 04, 2016	23.78	24.07	23.57	23.90	67,098	+0.08(+0.35%)
Aug 03, 2016	23.16	23.85	22.75	23.81	35,684	+0.61(+2.61%)
Aug 02, 2016	23.69	23.71	23.02	23.21	72,417	-0.42(-1.77%)
Aug 01, 2016	24.12	24.12	23.60	23.63	51,570	-0.44(-1.83%)
Jul 29, 2016	23.98	24.13	23.77	24.07	59,500	+0.08(+0.31%)
Jul 28, 2016	24.02	24.02	23.57	23.99	49,445	+0.03(+0.12%)
Jul 27, 2016	24.02	24.28	23.69	23.96	122,008	+0.25(+1.07%)
Jul 26, 2016	22.83	23.75	22.83	23.71	39,764	+1.07(+4.73%)
Jul 25, 2016	22.77	22.77	22.50	22.64	15,661	-0.10(-0.43%)
Jul 22, 2016	22.65	22.75	22.40	22.74	32,680	+0.28(+1.27%)
Jul 21, 2016	22.61	22.81	22.32	22.45	27,075	+0.11(+0.50%)
Jul 20, 2016	22.26	22.54	22.05	22.34	39,071	-0.31(-1.39%)
Jul 19, 2016	23.07	23.07	22.48	22.65	70,213	-0.80(-3.41%)
Jul 18, 2016	23.22	23.49	22.99	23.45	38,709	+0.18(+0.77%)
Jul 15, 2016	23.27	23.34	23.18	23.28	35,522	+0.01(+0.03%)
Jul 14, 2016	23.48	23.48	23.15	23.27	31,407	+0.13(+0.55%)
Jul 13, 2016	23.29	23.29	22.52	23.14	44,122	+0.16(+0.72%)
Jul 12, 2016	22.76	23.07	22.33	22.98	89,624	+0.88(+3.96%)
Jul 11, 2016	21.82	22.10	21.82	22.10	43,197	+0.64(+2.96%)
Jul 08, 2016	21.29	21.49	21.29	21.46	40,063	+0.79(+3.84%)
Jul 07, 2016	20.99	21.20	20.54	20.67	50,677	-0.14(-0.68%)
Jul 06, 2016	20.28	20.81	19.95	20.81	15,566	+0.25(+1.24%)
Jul 05, 2016	20.96	21.12	20.47	20.56	40,405	-0.66(-3.10%)
Jul 01, 2016	20.64	21.22	21.22	21.22	46,112	+0.56(+2.72%)
Jun 30, 2016	20.07	20.66	20.04	20.66	28,095	+0.79(+3.99%)
Jun 29, 2016	19.95	20.02	19.80	19.86	19,636	+0.45(+2.31%)
Jun 28, 2016	19.24	19.55	19.15	19.41	22,086	+0.71(+3.80%)
Jun 27, 2016	19.09	19.19	18.54	18.70	52,511	-0.50(-2.61%)
Jun 24, 2016	19.45	19.89	19.21	19.21	125,181	-1.72(-8.22%)
Jun 23, 2016	20.61	20.93	20.53	20.93	41,950	+0.76(+3.75%)
Jun 22, 2016	20.48	20.57	20.16	20.17	19,176	-0.13(-0.63%)
Jun 21, 2016	20.58	20.58	20.07	20.30	26,455	-0.30(-1.45%)
Jun 20, 2016	20.66	20.85	20.57	20.60	74,444	+0.52(+2.61%)
Jun 17, 2016	20.19	20.46	20.01	20.07	88,498	+0.16(+0.83%)
Jun 16, 2016	19.63	19.92	19.30	19.91	187,706	+0.10(+0.53%)
Jun 15, 2016	19.77	20.06	19.70	19.80	34,904	+0.57(+2.96%)
Jun 14, 2016	19.62	19.79	19.13	19.24	282,918	-0.46(-2.32%)
Jun 13, 2016	19.68	20.03	19.67	19.69	243,632	-0.31(-1.57%)
Jun 10, 2016	20.06	20.19	19.83	20.01	51,639	-0.38(-1.87%)
Jun 09, 2016	20.68	20.68	20.23	20.39	49,561	-0.79(-3.71%)
Jun 08, 2016	20.78	21.18	20.78	21.17	55,995	+0.83(+4.08%)
Jun 07, 2016	20.28	20.60	20.28	20.34	55,907	+0.03(+0.15%)
Jun 06, 2016	19.93	20.32	19.91	20.31	85,719	+0.66(+3.35%)
Jun 03, 2016	19.23	19.65	19.19	19.65	25,485	+0.69(+3.63%)
Jun 02, 2016	18.54	18.99	18.54	18.97	26,653	+0.28(+1.48%)
Jun 01, 2016	18.40	18.74	18.23	18.69	166,146	+0.03(+0.16%)
May 31, 2016	18.73	19.07	18.61	18.66	31,959	+0.01(+0.04%)
May 27, 2016	18.91	18.65	18.65	18.65	49,588	-0.27(-1.42%)
May 26, 2016	19.28	19.33	18.79	18.92	64,111	+0.15(+0.80%)
May 25, 2016	18.43	18.80	18.43	18.77	29,720	+0.52(+2.83%)
May 24, 2016	18.63	18.63	18.26	18.26	20,197	-0.10(-0.53%)
May 23, 2016	17.93	18.46	17.93	18.35	85,656	+0.20(+1.13%)
May 20, 2016	18.50	18.63	18.15	18.15	814,161	-0.11(-0.59%)
May 19, 2016	17.94	18.32	17.73	18.26	166,392	+0.01(+0.08%)
May 18, 2016	18.62	18.85	18.19	18.24	107,222	-0.68(-3.60%)
May 17, 2016	18.91	19.24	18.70	18.92	26,149	+0.03(+0.16%)
May 16, 2016	18.97	19.43	18.86	18.89	49,998	+0.26(+1.41%)
May 13, 2016	19.00	19.21	18.61	18.63	125,060	-0.58(-3.04%)
May 12, 2016	19.68	19.84	19.09	19.21	73,838	-0.45(-2.28%)
May 11, 2016	19.71	19.92	19.49	19.66	44,665	-0.02(-0.11%)
May 10, 2016	19.22	19.73	19.18	19.68	57,117	+0.67(+3.54%)
May 09, 2016	19.83	19.86	18.78	19.01	178,700	-1.54(-7.50%)
May 06, 2016	20.02	20.75	19.93	20.55	26,868	+0.32(+1.59%)
May 05, 2016	20.85	20.94	20.19	20.23	196,732	-0.38(-1.85%)
May 04, 2016	20.51	21.00	20.35	20.61	217,508	-0.37(-1.75%)
May 03, 2016	21.52	21.70	20.83	20.98	62,047	-1.20(-5.40%)

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.

Vaneck Steel ETF (NY: SLX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Vaneck Steel ETF (NY: SLX )

Historical Prices

Sections

Services

Contact Information