Skip to main content

Vaneck Steel ETF (NY: SLX )

46.58 -1.15 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 48.35 48.35 47.12 47.73 13,949 -2.22(-4.44%)
Sep 22, 2022 50.27 50.71 49.76 49.95 103,870 +0.33(+0.67%)
Sep 21, 2022 50.85 51.23 49.62 49.62 70,847 -0.98(-1.94%)
Sep 20, 2022 50.96 50.96 50.24 50.60 8,248 -1.19(-2.30%)
Sep 19, 2022 49.55 51.79 49.55 51.79 18,522 +1.57(+3.13%)
Sep 16, 2022 49.83 50.55 49.76 50.22 14,362 -0.36(-0.71%)
Sep 15, 2022 50.78 51.40 50.41 50.58 12,953 -0.36(-0.71%)
Sep 14, 2022 52.37 52.37 50.48 50.94 76,524 -2.24(-4.21%)
Sep 13, 2022 53.96 54.64 52.96 53.18 10,102 -2.30(-4.15%)
Sep 12, 2022 55.97 56.24 55.29 55.48 23,127 +0.14(+0.25%)
Sep 09, 2022 53.64 55.36 53.64 55.34 42,633 +2.62(+4.97%)
Sep 08, 2022 51.83 52.89 51.71 52.72 42,641 +0.47(+0.90%)
Sep 07, 2022 51.13 52.31 50.72 52.25 13,461 +0.40(+0.77%)
Sep 06, 2022 51.97 52.48 51.49 51.85 31,364 +0.29(+0.56%)
Sep 02, 2022 52.07 52.77 51.44 51.56 53,365 +0.25(+0.49%)
Sep 01, 2022 52.01 52.01 50.62 51.31 19,322 -1.59(-3.01%)
Aug 31, 2022 53.55 53.67 52.78 52.90 20,093 -0.89(-1.65%)
Aug 30, 2022 55.40 55.40 53.58 53.79 20,905 -2.14(-3.83%)
Aug 29, 2022 55.41 56.62 55.41 55.93 16,587 -0.05(-0.09%)
Aug 26, 2022 57.50 57.50 55.98 55.98 11,574 -1.11(-1.94%)
Aug 25, 2022 55.76 57.11 55.76 57.09 31,502 +1.71(+3.09%)
Aug 24, 2022 55.10 55.52 54.86 55.38 11,820 -0.39(-0.70%)
Aug 23, 2022 54.30 56.08 54.30 55.77 36,804 +1.94(+3.60%)
Aug 22, 2022 53.95 54.30 53.60 53.83 75,829 -0.98(-1.79%)
Aug 19, 2022 55.41 55.41 54.67 54.81 66,528 -1.47(-2.61%)
Aug 18, 2022 56.24 56.38 56.09 56.28 12,462 +0.36(+0.64%)
Aug 17, 2022 56.01 56.35 55.69 55.92 33,787 -1.16(-2.03%)
Aug 16, 2022 57.04 57.41 56.92 57.08 20,382 +0.65(+1.15%)
Aug 15, 2022 56.09 56.43 55.42 56.43 33,158 -0.91(-1.59%)
Aug 12, 2022 56.50 57.42 56.50 57.34 12,191 +0.80(+1.41%)
Aug 11, 2022 56.59 57.67 56.46 56.54 25,450 +0.44(+0.78%)
Aug 10, 2022 55.95 56.21 55.58 56.10 13,589 +1.22(+2.22%)
Aug 09, 2022 54.55 54.88 54.12 54.88 10,346 +0.76(+1.40%)
Aug 08, 2022 54.57 55.00 53.77 54.12 10,772 +0.40(+0.74%)
Aug 05, 2022 52.24 54.22 52.24 53.72 9,536 +0.99(+1.88%)
Aug 04, 2022 52.26 53.32 52.26 52.73 30,982 +0.62(+1.19%)
Aug 03, 2022 52.25 52.61 51.90 52.11 31,316 -0.55(-1.04%)
Aug 02, 2022 52.87 53.31 51.78 52.66 25,985 -0.71(-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.