Skip to main content

Vaneck Steel ETF (NY: SLX )

60.60 +0.10 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.97 52.31 71,650 -0.02(-0.04%)
Jan 28, 2022 52.74 52.74 51.27 52.33 27,732 +0.17(+0.33%)
Jan 27, 2022 53.10 53.61 51.90 52.16 44,889 +0.09(+0.17%)
Jan 26, 2022 52.92 53.38 51.98 52.07 39,000 -0.15(-0.29%)
Jan 25, 2022 51.63 52.56 50.91 52.22 32,879 -0.12(-0.23%)
Jan 24, 2022 51.22 52.40 50.18 52.34 62,467 -0.11(-0.21%)
Jan 21, 2022 54.52 54.52 52.36 52.45 66,730 -2.56(-4.65%)
Jan 20, 2022 56.78 57.23 54.97 55.01 49,125 -1.46(-2.59%)
Jan 19, 2022 57.35 57.45 56.27 56.47 24,321 +0.59(+1.06%)
Jan 18, 2022 56.48 56.57 55.59 55.88 30,498 -1.13(-1.98%)
Jan 14, 2022 57.01 0 -0.10(-0.18%)
Jan 13, 2022 57.73 58.16 56.95 57.11 66,780 -0.60(-1.04%)
Jan 12, 2022 56.80 57.84 56.80 57.71 96,944 +1.68(+3.00%)
Jan 11, 2022 55.01 56.09 54.74 56.03 27,109 +0.87(+1.58%)
Jan 10, 2022 55.64 56.00 54.82 55.16 51,740 -0.69(-1.24%)
Jan 07, 2022 55.11 55.86 55.04 55.85 44,472 +1.10(+2.01%)
Jan 06, 2022 55.38 55.59 54.44 54.75 48,538 -0.08(-0.15%)
Jan 05, 2022 54.32 56.19 54.32 54.83 118,201 +0.78(+1.44%)
Jan 04, 2022 53.23 54.35 53.23 54.05 89,820 +0.89(+1.67%)
Jan 03, 2022 53.70 54.03 53.14 53.16 25,872 -0.03(-0.06%)
Dec 31, 2021 52.86 53.37 52.73 53.19 33,033 +0.25(+0.47%)
Dec 30, 2021 53.18 53.64 52.88 52.94 354,202 +0.21(+0.40%)
Dec 29, 2021 52.75 53.06 52.60 52.73 27,442 -0.01(-0.02%)
Dec 28, 2021 52.97 53.04 52.41 52.74 36,241 -0.45(-0.85%)
Dec 27, 2021 52.69 53.23 52.13 53.19 35,311 +0.67(+1.28%)
Dec 23, 2021 52.41 52.63 52.17 52.52 43,601 +0.02(+0.04%)
Dec 22, 2021 51.90 52.58 51.66 52.50 24,059 +0.45(+0.86%)
Dec 21, 2021 51.46 52.20 51.46 52.05 27,934 +1.14(+2.24%)
Dec 20, 2021 52.11 52.11 50.46 50.91 138,715 -1.78(-3.38%)
Dec 17, 2021 52.33 53.11 51.97 52.69 53,456 -0.07(-0.14%)
Dec 16, 2021 52.22 53.24 52.22 52.76 138,572 +1.44(+2.80%)
Dec 15, 2021 51.78 51.78 49.95 51.33 46,476 -0.75(-1.43%)
Dec 14, 2021 51.69 53.08 51.69 52.07 56,420 +0.54(+1.05%)
Dec 13, 2021 51.87 52.12 51.01 51.53 54,181 +0.02(+0.04%)
Dec 10, 2021 51.98 52.10 51.14 51.51 14,651 -0.08(-0.16%)
Dec 09, 2021 51.57 51.75 51.07 51.60 21,868 -0.37(-0.72%)
Dec 08, 2021 51.91 52.13 51.65 51.97 57,313 +0.09(+0.18%)
Dec 07, 2021 51.77 52.61 51.74 51.88 38,572 +1.39(+2.75%)
Dec 06, 2021 49.95 50.76 49.74 50.49 39,364 +1.00(+2.02%)
Dec 03, 2021 50.04 50.38 49.11 49.49 40,031 -0.60(-1.19%)
Dec 02, 2021 49.07 50.36 49.07 50.09 40,521 +1.82(+3.77%)
Dec 01, 2021 49.55 50.33 48.24 48.26 86,765 -0.22(-0.46%)
Nov 30, 2021 49.47 49.95 48.00 48.49 81,888 -1.10(-2.22%)
Nov 29, 2021 50.78 50.78 49.58 49.59 30,715 -0.62(-1.23%)
Nov 26, 2021 49.77 50.28 49.16 50.21 50,965 -1.59(-3.06%)
Nov 24, 2021 52.13 52.13 51.68 51.79 30,677 -0.54(-1.03%)
Nov 23, 2021 52.29 52.88 51.76 52.33 48,173 +0.61(+1.17%)
Nov 22, 2021 50.57 52.27 50.57 51.73 93,573 +1.61(+3.22%)
Nov 19, 2021 49.94 50.60 49.83 50.11 32,458 +0.21(+0.41%)
Nov 18, 2021 50.10 49.93 49.81 49.91 138,238 -0.38(-0.76%)
Nov 17, 2021 51.22 51.35 50.25 50.29 43,323 -0.93(-1.82%)
Nov 16, 2021 51.63 51.63 51.06 51.22 41,307 -0.43(-0.83%)
Nov 15, 2021 52.50 52.50 51.54 51.65 52,440 -0.92(-1.76%)
Nov 12, 2021 52.62 53.16 52.35 52.58 105,705 -0.40(-0.76%)
Nov 11, 2021 52.43 53.20 52.43 52.98 69,065 +1.96(+3.84%)
Nov 10, 2021 51.62 51.02 77,745 -1.23(-2.36%)
Nov 09, 2021 52.77 52.80 51.69 52.25 133,178 -0.77(-1.46%)
Nov 08, 2021 52.77 53.49 52.75 53.03 129,917 +1.43(+2.77%)
Nov 05, 2021 51.68 51.77 51.31 51.60 92,466 +0.14(+0.27%)
Nov 04, 2021 51.73 51.99 51.12 51.46 48,941 -0.21(-0.40%)
Nov 03, 2021 51.51 51.75 51.15 51.66 65,608 -0.05(-0.09%)
Nov 02, 2021 51.96 51.96 51.38 51.71 98,182 -0.92(-1.76%)
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.