Vaneck Steel ETF (NY: SLX )

55.88 USD -0.03 (-0.05%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.85 45.85 45.85 0 -0.24(-0.52%)
Dec 28, 2017 45.70 46.09 45.65 46.09 71,821 +0.61(+1.34%)
Dec 27, 2017 45.62 45.84 45.42 45.48 43,320 -0.17(-0.37%)
Dec 26, 2017 45.22 45.71 45.08 45.65 34,313 +0.50(+1.11%)
Dec 22, 2017 45.21 45.21 44.99 45.15 32,342 -0.16(-0.35%)
Dec 21, 2017 44.87 45.36 44.87 45.31 81,928 +0.53(+1.18%)
Dec 20, 2017 44.33 44.95 44.32 44.78 176,312 +0.91(+2.07%)
Dec 19, 2017 43.82 44.02 43.74 43.87 19,588 +0.07(+0.16%)
Dec 18, 2017 43.13 43.83 43.13 43.80 54,528 +0.04(+0.09%)
Dec 15, 2017 43.73 43.99 43.62 43.76 49,556 +0.59(+1.37%)
Dec 14, 2017 43.68 43.99 43.17 43.17 16,493 -0.80(-1.82%)
Dec 13, 2017 43.72 43.99 43.50 43.97 47,621 +0.08(+0.18%)
Dec 12, 2017 43.63 44.00 43.37 43.89 24,000 +0.15(+0.34%)
Dec 11, 2017 43.71 43.81 43.71 43.74 96,267 +0.46(+1.06%)
Dec 08, 2017 42.83 43.39 42.83 43.28 24,266 +0.52(+1.22%)
Dec 07, 2017 42.33 42.76 42.33 42.76 5,869 +0.19(+0.45%)
Dec 06, 2017 42.33 42.86 42.33 42.57 25,289 +0.24(+0.57%)
Dec 05, 2017 42.73 42.83 42.31 42.33 24,409 -0.86(-1.99%)
Dec 04, 2017 42.73 43.53 42.73 43.19 74,852 +0.82(+1.94%)
Dec 01, 2017 41.85 42.86 41.85 42.37 75,858 +0.01(+0.02%)
Nov 30, 2017 42.49 42.61 42.34 42.36 178,530 -0.03(-0.07%)
Nov 29, 2017 42.21 42.56 42.21 42.39 10,872 +0.09(+0.21%)
Nov 28, 2017 42.20 42.36 41.51 42.30 36,778 +0.19(+0.45%)
Nov 27, 2017 42.67 42.67 41.97 42.11 40,790 -0.36(-0.85%)
Nov 24, 2017 42.65 42.79 42.47 42.47 8,331 +0.29(+0.69%)
Nov 22, 2017 42.07 42.30 42.07 42.18 15,136 +0.38(+0.91%)
Nov 21, 2017 41.64 42.02 41.64 41.80 10,511 +0.54(+1.31%)
Nov 20, 2017 41.05 41.30 40.88 41.26 32,416 +0.40(+0.98%)
Nov 17, 2017 40.54 41.03 40.44 40.86 19,395 +0.32(+0.79%)
Nov 16, 2017 40.47 40.64 40.34 40.54 15,611 +0.29(+0.72%)
Nov 15, 2017 39.63 40.34 39.22 40.25 55,572 -0.07(-0.17%)
Nov 14, 2017 41.21 41.21 40.22 40.32 87,094 -1.20(-2.89%)
Nov 13, 2017 41.25 41.78 41.00 41.52 35,130 -0.15(-0.36%)
Nov 10, 2017 41.93 42.20 41.45 41.67 26,945 -0.17(-0.41%)
Nov 09, 2017 41.82 41.98 41.48 41.84 43,152 -0.70(-1.65%)
Nov 08, 2017 42.43 42.64 42.21 42.54 41,839 -0.01(-0.02%)
Nov 07, 2017 42.96 42.96 42.44 42.55 38,745 -0.72(-1.66%)
Nov 06, 2017 43.16 43.34 42.97 43.27 43,894 +0.62(+1.45%)
Nov 03, 2017 43.10 43.10 42.43 42.65 82,928 -0.48(-1.11%)
Nov 02, 2017 42.94 43.33 42.94 43.13 42,332 +0.41(+0.96%)
Nov 01, 2017 43.52 43.64 42.54 42.72 42,958 +0.34(+0.80%)
Oct 31, 2017 42.53 42.63 41.90 42.38 41,812 -0.41(-0.96%)
Oct 30, 2017 43.48 43.58 42.78 42.79 32,416 -0.72(-1.65%)
Oct 27, 2017 43.19 43.67 43.00 43.51 27,082 -0.09(-0.21%)
Oct 26, 2017 44.17 44.36 43.60 43.60 28,294 -0.38(-0.86%)
Oct 25, 2017 44.17 44.29 43.64 43.98 44,176 -0.45(-1.01%)
Oct 24, 2017 43.71 44.52 43.71 44.43 26,995 +0.73(+1.67%)
Oct 23, 2017 43.85 44.24 43.70 43.70 29,475 -0.43(-0.97%)
Oct 20, 2017 44.00 44.22 43.91 44.13 46,934 +0.39(+0.89%)
Oct 19, 2017 42.99 43.74 42.76 43.74 102,794 +0.28(+0.64%)
Oct 18, 2017 43.39 43.57 42.89 43.46 17,730 +0.05(+0.12%)
Oct 17, 2017 43.64 43.79 43.34 43.41 22,922 -0.47(-1.07%)
Oct 16, 2017 44.57 45.21 43.77 43.88 106,406 -0.15(-0.34%)
Oct 13, 2017 43.33 44.06 43.33 44.03 45,446 +1.56(+3.67%)
Oct 12, 2017 42.12 42.57 42.12 42.47 22,425 +0.36(+0.85%)
Oct 11, 2017 42.05 42.35 42.02 42.11 52,987 +0.00(+0.00%)
Oct 10, 2017 42.07 42.24 41.96 42.11 154,379 +0.16(+0.38%)
Oct 09, 2017 42.50 42.59 41.82 41.95 34,912 -0.86(-2.01%)
Oct 06, 2017 42.98 42.98 42.64 42.81 26,841 -0.19(-0.44%)
Oct 05, 2017 43.45 43.58 42.96 43.00 15,979 -0.14(-0.32%)
Oct 04, 2017 43.04 43.43 43.04 43.14 24,124 +0.12(+0.28%)
Oct 03, 2017 42.76 43.04 42.62 43.02 21,411 +0.34(+0.80%)
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.
X