Skip to main content

Vaneck Steel ETF (NY: SLX )

59.47 -1.13 (-1.87%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.09 37.10 36.39 36.39 23,977 -0.76(-2.05%)
Nov 27, 2020 37.12 37.36 37.11 37.15 17,790 +0.18(+0.50%)
Nov 25, 2020 37.01 37.05 36.47 36.97 15,280 -0.20(-0.54%)
Nov 24, 2020 35.72 37.18 35.72 37.17 56,236 +1.96(+5.57%)
Nov 23, 2020 34.61 35.25 34.61 35.21 53,214 +1.11(+3.25%)
Nov 20, 2020 34.19 34.19 33.97 34.10 13,206 +0.03(+0.08%)
Nov 19, 2020 33.84 34.18 33.74 34.07 13,443 +0.16(+0.46%)
Nov 18, 2020 34.49 34.70 33.86 33.92 30,236 -0.49(-1.44%)
Nov 17, 2020 34.04 34.52 33.78 34.41 29,696 +0.27(+0.78%)
Nov 16, 2020 33.64 34.19 33.56 34.15 28,849 +1.27(+3.87%)
Nov 13, 2020 32.06 32.92 32.06 32.87 13,752 +0.98(+3.07%)
Nov 12, 2020 32.22 32.37 31.72 31.89 10,745 -0.55(-1.69%)
Nov 11, 2020 32.53 32.53 32.25 32.44 10,848 +0.02(+0.06%)
Nov 10, 2020 32.35 32.78 32.35 32.42 36,221 +0.07(+0.23%)
Nov 09, 2020 32.63 33.37 32.33 32.35 74,178 +1.18(+3.79%)
Nov 06, 2020 31.26 31.48 31.14 31.17 43,112 +0.38(+1.22%)
Nov 05, 2020 30.07 31.00 30.07 30.79 14,246 +1.41(+4.80%)
Nov 04, 2020 30.43 30.43 29.38 29.38 13,908 -1.15(-3.75%)
Nov 03, 2020 30.34 30.64 30.29 30.53 15,043 +0.71(+2.37%)
Nov 02, 2020 29.67 29.84 29.51 29.82 43,910 +0.52(+1.78%)
Oct 30, 2020 29.19 29.48 29.09 29.30 11,678 -0.12(-0.40%)
Oct 29, 2020 28.60 29.50 28.40 29.42 6,445 +0.71(+2.46%)
Oct 28, 2020 29.29 29.29 28.70 28.71 52,145 -1.25(-4.16%)
Oct 27, 2020 30.11 30.17 29.96 29.96 7,120 -0.25(-0.82%)
Oct 26, 2020 30.78 30.78 30.06 30.21 16,278 -0.79(-2.54%)
Oct 23, 2020 30.82 31.15 30.76 31.00 40,602 +0.34(+1.11%)
Oct 22, 2020 30.25 30.67 30.19 30.66 21,752 +0.40(+1.33%)
Oct 21, 2020 30.08 30.66 30.08 30.25 10,420 +0.13(+0.43%)
Oct 20, 2020 30.19 30.51 30.12 30.12 9,816 +0.16(+0.52%)
Oct 19, 2020 30.23 30.74 29.97 29.97 15,380 -0.12(-0.40%)
Oct 16, 2020 30.05 30.25 29.91 30.09 25,212 +0.09(+0.31%)
Oct 15, 2020 29.40 30.01 29.40 30.00 20,414 +0.08(+0.28%)
Oct 14, 2020 29.68 30.01 29.68 29.91 9,617 +0.19(+0.65%)
Oct 13, 2020 29.78 29.79 29.46 29.72 12,179 -0.36(-1.19%)
Oct 12, 2020 30.21 30.21 29.96 30.08 18,124 -0.13(-0.42%)
Oct 09, 2020 30.66 30.79 29.97 30.21 18,991 -0.27(-0.87%)
Oct 08, 2020 30.23 30.49 30.14 30.47 18,194 +0.33(+1.09%)
Oct 07, 2020 29.77 30.21 29.76 30.14 27,979 +0.79(+2.68%)
Oct 06, 2020 29.90 30.08 29.28 29.36 17,852 -0.48(-1.60%)
Oct 05, 2020 29.09 29.89 29.09 29.83 183,326 +0.92(+3.17%)
Oct 02, 2020 28.14 29.03 28.14 28.92 17,026 +0.38(+1.32%)
Oct 01, 2020 28.41 28.65 28.29 28.54 28,309 +0.23(+0.81%)
Sep 30, 2020 28.26 28.69 28.16 28.31 43,212 +0.17(+0.62%)
Sep 29, 2020 28.53 28.60 28.10 28.14 30,895 -0.39(-1.38%)
Sep 28, 2020 28.51 28.85 28.51 28.53 24,600 +0.52(+1.86%)
Sep 25, 2020 27.59 28.02 27.50 28.01 22,920 +0.18(+0.66%)
Sep 24, 2020 27.62 28.23 27.37 27.82 29,292 +0.04(+0.13%)
Sep 23, 2020 28.11 28.40 27.76 27.79 18,453 -0.42(-1.49%)
Sep 22, 2020 28.16 28.40 27.98 28.21 14,170 -0.04(-0.13%)
Sep 21, 2020 29.31 29.31 27.91 28.25 31,374 -1.58(-5.31%)
Sep 18, 2020 30.06 30.53 29.79 29.83 43,767 -0.20(-0.67%)
Sep 17, 2020 29.09 30.12 28.95 30.03 52,747 +0.60(+2.05%)
Sep 16, 2020 29.50 29.63 29.13 29.43 25,653 +0.12(+0.41%)
Sep 15, 2020 29.09 29.45 29.00 29.31 34,129 +0.39(+1.36%)
Sep 14, 2020 28.67 28.94 28.55 28.92 15,031 +0.48(+1.68%)
Sep 11, 2020 28.40 28.78 28.28 28.44 16,699 +0.53(+1.90%)
Sep 10, 2020 28.49 28.49 27.91 27.91 8,028 -0.46(-1.61%)
Sep 09, 2020 28.19 28.53 28.19 28.37 13,823 +0.51(+1.84%)
Sep 08, 2020 28.21 28.25 27.71 27.85 18,038 -0.85(-2.97%)
Sep 04, 2020 28.61 28.88 28.24 28.70 18,227 +0.36(+1.26%)
Sep 03, 2020 28.91 29.03 28.16 28.35 33,512 -0.64(-2.21%)
Sep 02, 2020 28.99 28.99 28.60 28.99 14,676 +0.14(+0.48%)
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.