Skip to main content

Vaneck Steel ETF (NY: SLX )

72.62 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 74.23 74.23 73.59 73.76 11,929 -0.61(-0.82%)
Dec 28, 2023 74.91 74.91 74.32 74.37 10,130 -0.49(-0.66%)
Dec 27, 2023 74.67 75.00 74.40 74.86 16,766 +0.36(+0.48%)
Dec 26, 2023 74.27 74.66 74.27 74.50 12,056 +0.33(+0.45%)
Dec 22, 2023 74.34 74.41 73.86 74.17 26,167 +0.28(+0.38%)
Dec 21, 2023 73.33 73.96 73.33 73.89 11,545 +1.34(+1.85%)
Dec 20, 2023 73.38 73.90 72.55 72.55 42,085 -1.08(-1.47%)
Dec 19, 2023 72.64 73.70 72.64 73.63 17,157 +1.14(+1.57%)
Dec 18, 2023 73.00 73.21 72.49 72.49 44,471 +1.99(+2.82%)
Dec 15, 2023 70.01 70.92 70.01 70.50 25,732 +0.33(+0.47%)
Dec 14, 2023 69.68 70.24 69.68 70.17 17,707 +1.54(+2.25%)
Dec 13, 2023 66.85 68.64 66.85 68.63 15,057 +1.66(+2.48%)
Dec 12, 2023 67.25 67.25 66.69 66.97 16,023 -0.45(-0.66%)
Dec 11, 2023 66.77 67.46 66.42 67.41 12,268 +0.38(+0.57%)
Dec 08, 2023 66.78 67.78 66.78 67.03 5,491 -0.04(-0.06%)
Dec 07, 2023 67.05 67.16 66.82 67.07 8,377 +0.34(+0.51%)
Dec 06, 2023 67.74 68.12 66.73 66.73 19,329 -0.54(-0.81%)
Dec 05, 2023 68.13 68.13 67.05 67.28 20,551 -1.06(-1.55%)
Dec 04, 2023 68.61 68.71 68.19 68.33 10,866 -0.87(-1.25%)
Dec 01, 2023 67.94 69.46 67.94 69.20 43,000 +1.25(+1.84%)
Nov 30, 2023 67.28 67.96 67.28 67.95 9,286 +0.69(+1.03%)
Nov 29, 2023 67.52 67.52 66.95 67.25 8,634 +0.02(+0.04%)
Nov 28, 2023 66.86 67.66 66.85 67.23 30,289 +0.23(+0.35%)
Nov 27, 2023 66.35 67.09 66.35 67.00 11,309 +0.36(+0.54%)
Nov 24, 2023 66.70 66.85 66.57 66.64 14,318 -0.09(-0.13%)
Nov 22, 2023 66.74 66.76 66.43 66.72 13,219 -0.13(-0.19%)
Nov 21, 2023 66.76 67.03 66.76 66.85 5,986 +0.10(+0.15%)
Nov 20, 2023 66.56 67.06 66.56 66.75 11,837 +0.84(+1.28%)
Nov 17, 2023 65.85 66.15 65.77 65.91 6,249 +0.53(+0.80%)
Nov 16, 2023 65.30 65.70 65.04 65.38 3,794 -0.14(-0.21%)
Nov 15, 2023 66.03 66.30 65.52 65.52 11,198 -0.24(-0.37%)
Nov 14, 2023 64.55 65.91 64.55 65.76 12,043 +2.28(+3.60%)
Nov 13, 2023 63.60 63.73 63.34 63.48 8,398 -0.11(-0.18%)
Nov 10, 2023 63.20 63.61 62.88 63.59 4,833 +0.89(+1.42%)
Nov 09, 2023 63.54 63.59 62.70 62.70 4,433 -0.34(-0.54%)
Nov 08, 2023 63.20 63.38 62.90 63.04 11,844 -0.41(-0.65%)
Nov 07, 2023 63.60 63.69 63.28 63.45 10,260 -1.34(-2.06%)
Nov 06, 2023 65.06 65.06 64.57 64.79 6,632 +1.02(+1.60%)
Nov 03, 2023 63.62 64.40 63.62 63.77 11,019 +0.32(+0.51%)
Nov 02, 2023 62.67 63.54 62.67 63.45 55,597 +1.89(+3.06%)
Nov 01, 2023 61.21 61.56 60.91 61.56 3,598 +0.69(+1.14%)
Oct 31, 2023 60.38 60.95 60.38 60.87 8,979 +0.24(+0.39%)
Oct 30, 2023 60.70 60.82 60.29 60.63 10,537 +0.40(+0.66%)
Oct 27, 2023 60.74 60.74 59.84 60.23 4,571 +0.34(+0.58%)
Oct 26, 2023 59.41 60.34 59.41 59.89 9,839 +0.64(+1.08%)
Oct 25, 2023 59.54 59.70 59.20 59.25 11,387 -0.40(-0.67%)
Oct 24, 2023 58.87 59.80 58.87 59.64 7,329 +1.47(+2.53%)
Oct 23, 2023 58.01 58.74 58.01 58.17 4,106 -0.02(-0.03%)
Oct 20, 2023 58.68 58.68 58.10 58.19 14,653 -1.09(-1.83%)
Oct 19, 2023 59.65 60.26 59.12 59.28 24,565 -0.79(-1.32%)
Oct 18, 2023 61.59 61.59 60.07 60.07 17,188 -1.98(-3.19%)
Oct 17, 2023 60.96 62.20 60.86 62.05 8,039 +0.43(+0.69%)
Oct 16, 2023 61.92 61.92 61.57 61.62 9,172 +0.75(+1.24%)
Oct 13, 2023 61.79 61.79 60.63 60.87 4,791 -0.48(-0.78%)
Oct 12, 2023 62.46 62.46 61.22 61.35 7,010 -1.59(-2.52%)
Oct 11, 2023 63.28 63.28 62.46 62.94 3,844 +0.41(+0.66%)
Oct 10, 2023 61.95 62.93 61.95 62.53 4,475 +0.59(+0.95%)
Oct 09, 2023 61.55 62.09 61.21 61.94 5,523 +0.14(+0.22%)
Oct 06, 2023 61.02 62.14 60.87 61.81 7,692 +0.71(+1.16%)
Oct 05, 2023 61.08 61.29 60.97 61.10 7,817 -0.17(-0.27%)
Oct 04, 2023 61.33 61.47 60.72 61.26 32,741 -0.38(-0.61%)
Oct 03, 2023 62.02 62.23 61.34 61.64 9,655 -1.06(-1.69%)
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.