Skip to main content

Vaneck Steel ETF (NY: SLX )

67.94 +2.37 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.41 31.52 30.88 31.22 84,690 -0.09(-0.29%)
Jan 30, 2017 31.76 31.76 31.02 31.32 120,449 -0.81(-2.52%)
Jan 27, 2017 32.07 32.19 31.86 32.12 46,369 +0.06(+0.19%)
Jan 26, 2017 32.00 32.33 31.73 32.06 116,641 -0.04(-0.12%)
Jan 25, 2017 32.18 32.18 31.57 32.10 163,695 -0.20(-0.63%)
Jan 24, 2017 32.27 32.70 32.07 32.31 218,481 +0.66(+2.08%)
Jan 23, 2017 31.56 31.71 31.29 31.65 49,683 +0.48(+1.55%)
Jan 20, 2017 31.07 31.32 30.88 31.16 48,774 +0.09(+0.29%)
Jan 19, 2017 31.38 31.41 30.71 31.07 75,161 -0.52(-1.65%)
Jan 18, 2017 31.04 31.91 31.03 31.59 135,811 +0.64(+2.08%)
Jan 17, 2017 30.98 31.15 30.80 30.95 57,157 -0.05(-0.17%)
Jan 13, 2017 31.01 31.01 31.01 0 -0.08(-0.24%)
Jan 12, 2017 31.10 31.32 30.87 31.08 149,712 -0.20(-0.63%)
Jan 11, 2017 30.84 31.29 30.51 31.28 144,936 +0.60(+1.95%)
Jan 10, 2017 30.17 30.71 30.04 30.68 420,168 +1.44(+4.91%)
Jan 09, 2017 29.58 29.74 29.18 29.24 66,207 -0.15(-0.51%)
Jan 06, 2017 29.90 30.07 29.40 29.40 196,723 -0.73(-2.41%)
Jan 05, 2017 30.08 30.39 29.89 30.12 168,993 +0.22(+0.73%)
Jan 04, 2017 29.44 29.90 29.13 29.90 192,084 +0.47(+1.59%)
Jan 03, 2017 29.10 29.51 28.95 29.43 91,123 +0.87(+3.04%)
Dec 30, 2016 28.56 28.56 28.56 0 -0.57(-1.97%)
Dec 29, 2016 29.38 29.40 28.90 29.14 42,387 -0.10(-0.34%)
Dec 28, 2016 29.82 30.08 29.22 29.24 126,464 -0.24(-0.82%)
Dec 27, 2016 29.37 29.55 29.21 29.48 344,197 +0.44(+1.51%)
Dec 23, 2016 29.04 29.04 29.04 0 -0.02(-0.08%)
Dec 22, 2016 29.40 29.51 28.98 29.06 98,356 -0.56(-1.89%)
Dec 21, 2016 29.74 29.96 29.43 29.62 149,123 +0.02(+0.08%)
Dec 20, 2016 29.02 29.69 29.02 29.60 383,690 +0.69(+2.38%)
Dec 19, 2016 29.27 29.46 28.84 28.91 293,172 -0.62(-2.09%)
Dec 16, 2016 30.14 30.22 29.46 29.53 87,670 -0.71(-2.35%)
Dec 15, 2016 29.78 30.35 29.55 30.24 199,028 +0.16(+0.52%)
Dec 14, 2016 30.25 31.03 29.93 30.08 189,588 -0.39(-1.28%)
Dec 13, 2016 30.99 31.20 30.21 30.47 124,669 -0.61(-1.95%)
Dec 12, 2016 31.42 31.92 30.98 31.08 129,092 -0.25(-0.79%)
Dec 09, 2016 31.98 31.98 31.22 31.33 183,500 -0.79(-2.47%)
Dec 08, 2016 32.51 32.84 31.95 32.12 219,166 -0.10(-0.30%)
Dec 07, 2016 31.67 32.30 31.63 32.22 237,993 +1.02(+3.26%)
Dec 06, 2016 30.71 31.23 30.60 31.20 149,854 +0.25(+0.80%)
Dec 05, 2016 30.38 30.98 30.38 30.95 194,278 +0.89(+2.96%)
Dec 02, 2016 29.25 30.08 29.11 30.06 105,541 +0.48(+1.62%)
Dec 01, 2016 29.93 30.39 29.42 29.58 169,869 -0.10(-0.33%)
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%)
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.