Skip to main content

Vaneck Steel ETF (NY: SLX )

72.46 -0.15 (-0.21%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.33 49.27 48.33 49.13 10,532 +0.47(+0.97%)
Oct 28, 2022 49.22 49.22 48.02 48.65 32,582 -1.20(-2.41%)
Oct 27, 2022 50.26 50.26 49.58 49.86 24,273 -0.63(-1.25%)
Oct 26, 2022 50.00 51.38 49.73 50.48 55,648 +0.77(+1.54%)
Oct 25, 2022 49.01 49.89 48.78 49.72 15,477 +0.11(+0.22%)
Oct 24, 2022 50.30 50.30 49.50 49.61 22,335 -1.19(-2.35%)
Oct 21, 2022 48.16 50.95 48.16 50.80 45,293 +2.55(+5.29%)
Oct 20, 2022 47.15 49.19 47.15 48.25 22,480 +0.79(+1.68%)
Oct 19, 2022 47.95 47.95 47.29 47.45 11,873 -0.68(-1.42%)
Oct 18, 2022 48.51 48.65 47.44 48.14 23,126 +0.68(+1.44%)
Oct 17, 2022 47.30 47.79 47.24 47.45 22,142 +1.29(+2.80%)
Oct 14, 2022 48.43 48.43 46.13 46.16 28,967 -2.12(-4.39%)
Oct 13, 2022 46.05 48.49 46.05 48.27 16,640 +1.16(+2.45%)
Oct 12, 2022 47.12 47.37 46.70 47.12 33,927 -0.21(-0.45%)
Oct 11, 2022 47.25 48.18 46.96 47.33 47,419 -0.43(-0.89%)
Oct 10, 2022 47.74 48.01 47.33 47.76 47,502 +0.52(+1.10%)
Oct 07, 2022 47.67 48.00 47.03 47.24 8,690 -0.48(-1.01%)
Oct 06, 2022 47.92 48.52 47.63 47.72 18,964 -0.83(-1.71%)
Oct 05, 2022 48.13 48.80 47.70 48.55 10,171 -0.30(-0.62%)
Oct 04, 2022 47.81 48.86 47.62 48.86 28,031 +1.96(+4.18%)
Oct 03, 2022 45.29 47.03 45.29 46.90 38,698 +2.75(+6.24%)
Sep 30, 2022 43.64 44.94 43.48 44.14 18,809 +0.09(+0.21%)
Sep 29, 2022 44.54 44.54 43.49 44.05 34,987 -0.80(-1.77%)
Sep 28, 2022 43.77 45.01 43.77 44.84 24,456 +0.89(+2.02%)
Sep 27, 2022 43.79 44.42 43.50 43.96 10,293 +0.90(+2.08%)
Sep 26, 2022 43.50 44.31 43.03 43.06 19,585 -1.06(-2.41%)
Sep 23, 2022 44.70 44.70 43.56 44.12 15,089 -2.05(-4.44%)
Sep 22, 2022 46.47 46.88 46.00 46.18 112,359 +0.30(+0.66%)
Sep 21, 2022 47.01 47.36 45.87 45.87 76,637 -0.91(-1.94%)
Sep 20, 2022 47.11 47.11 46.44 46.78 8,922 -1.10(-2.30%)
Sep 19, 2022 45.81 47.88 45.81 47.88 20,035 +1.45(+3.13%)
Sep 16, 2022 46.07 46.73 46.00 46.43 15,535 -0.33(-0.71%)
Sep 15, 2022 46.94 47.52 46.60 46.76 14,011 -0.33(-0.71%)
Sep 14, 2022 48.41 48.41 46.67 47.09 82,778 -2.07(-4.21%)
Sep 13, 2022 49.88 50.51 48.96 49.16 10,927 -2.13(-4.15%)
Sep 12, 2022 51.74 52.00 51.11 51.29 25,017 +0.13(+0.25%)
Sep 09, 2022 49.59 51.18 49.59 51.16 46,117 +2.42(+4.97%)
Sep 08, 2022 47.91 48.89 47.80 48.74 46,125 +0.43(+0.90%)
Sep 07, 2022 47.27 48.36 46.89 48.30 14,561 +0.37(+0.77%)
Sep 06, 2022 48.04 48.52 47.60 47.93 33,927 +0.27(+0.56%)
Sep 02, 2022 48.14 48.78 47.55 47.66 57,726 +0.23(+0.49%)
Sep 01, 2022 48.08 48.08 46.80 47.43 20,901 -1.47(-3.01%)
Aug 31, 2022 49.50 49.62 48.79 48.90 21,735 -0.82(-1.65%)
Aug 30, 2022 51.21 51.21 49.54 49.73 22,613 -1.98(-3.83%)
Aug 29, 2022 51.22 52.35 51.22 51.70 17,942 -0.05(-0.09%)
Aug 26, 2022 53.16 53.16 51.75 51.75 12,519 -1.03(-1.94%)
Aug 25, 2022 51.55 52.80 51.55 52.78 34,076 +1.58(+3.09%)
Aug 24, 2022 50.94 51.33 50.72 51.20 12,786 -0.36(-0.70%)
Aug 23, 2022 50.20 51.84 50.20 51.56 39,811 +1.79(+3.60%)
Aug 22, 2022 49.87 50.20 49.55 49.76 82,026 -0.91(-1.79%)
Aug 19, 2022 51.22 51.22 50.54 50.67 71,965 -1.36(-2.61%)
Aug 18, 2022 51.99 52.12 51.85 52.03 13,480 +0.33(+0.64%)
Aug 17, 2022 51.78 52.09 51.48 51.70 36,548 -1.07(-2.03%)
Aug 16, 2022 52.73 53.07 52.62 52.77 22,047 +0.60(+1.15%)
Aug 15, 2022 51.85 52.17 51.24 52.17 35,867 -0.84(-1.59%)
Aug 12, 2022 52.23 53.08 52.23 53.01 13,187 +0.74(+1.41%)
Aug 11, 2022 52.31 53.31 52.19 52.27 27,529 +0.41(+0.78%)
Aug 10, 2022 51.72 51.96 51.38 51.86 14,699 +1.13(+2.22%)
Aug 09, 2022 50.43 50.73 50.03 50.73 11,191 +0.70(+1.40%)
Aug 08, 2022 50.45 50.84 49.71 50.03 11,652 +0.37(+0.74%)
Aug 05, 2022 48.29 50.12 48.29 49.66 10,315 +0.92(+1.88%)
Aug 04, 2022 48.31 49.29 48.31 48.75 33,514 +0.57(+1.19%)
Aug 03, 2022 48.30 48.64 47.98 48.17 33,875 -0.51(-1.04%)
Aug 02, 2022 48.88 49.28 47.87 48.68 28,108 -0.66(-1.33%)
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.