Skip to main content

Vaneck Steel ETF (NY: SLX )

63.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.31 35.53 34.85 35.04 85,051 -0.36(-1.02%)
Feb 27, 2017 34.98 35.74 34.93 35.40 80,657 +0.61(+1.74%)
Feb 24, 2017 34.55 35.30 34.34 34.80 142,667 -0.42(-1.18%)
Feb 23, 2017 36.91 37.12 35.11 35.22 190,498 -1.44(-3.93%)
Feb 22, 2017 36.51 36.67 36.30 36.66 92,814 -0.36(-0.97%)
Feb 21, 2017 36.66 37.01 36.66 37.01 135,055 +0.81(+2.24%)
Feb 17, 2017 36.21 36.21 36.21 0 -0.16(-0.45%)
Feb 16, 2017 36.80 36.82 36.20 36.37 102,389 -0.15(-0.40%)
Feb 15, 2017 36.39 36.66 36.30 36.52 180,339 +0.10(+0.27%)
Feb 14, 2017 36.48 36.48 35.81 36.42 151,948 -0.27(-0.74%)
Feb 13, 2017 36.22 36.93 36.22 36.69 252,212 +1.36(+3.84%)
Feb 10, 2017 35.02 35.36 34.79 35.33 116,321 +0.93(+2.71%)
Feb 09, 2017 33.62 34.44 33.58 34.40 73,643 +0.91(+2.71%)
Feb 08, 2017 33.20 33.50 32.97 33.49 112,913 +0.29(+0.86%)
Feb 07, 2017 33.61 33.77 33.18 33.20 51,790 -0.10(-0.29%)
Feb 06, 2017 33.45 33.63 33.16 33.30 63,931 -0.19(-0.56%)
Feb 03, 2017 33.93 33.93 33.47 33.49 94,779 -0.93(-2.71%)
Feb 02, 2017 34.18 34.43 34.18 34.42 69,877 +0.38(+1.13%)
Feb 01, 2017 34.50 34.55 33.61 34.04 76,337 +0.26(+0.77%)
Jan 31, 2017 33.98 34.10 33.41 33.78 78,290 -0.10(-0.29%)
Jan 30, 2017 34.36 34.36 33.56 33.88 111,347 -0.87(-2.52%)
Jan 27, 2017 34.69 34.82 34.46 34.75 42,865 +0.07(+0.19%)
Jan 26, 2017 34.62 34.97 34.32 34.68 107,828 -0.04(-0.12%)
Jan 25, 2017 34.82 34.82 34.16 34.73 151,326 -0.22(-0.63%)
Jan 24, 2017 34.91 35.37 34.69 34.95 201,972 +0.71(+2.08%)
Jan 23, 2017 34.14 34.30 33.84 34.23 45,929 +0.52(+1.55%)
Jan 20, 2017 33.61 33.87 33.40 33.71 45,089 +0.10(+0.29%)
Jan 19, 2017 33.95 33.98 33.22 33.61 69,482 -0.56(-1.65%)
Jan 18, 2017 33.58 34.52 33.56 34.18 125,549 +0.70(+2.08%)
Jan 17, 2017 33.52 33.70 33.32 33.48 52,838 -0.06(-0.17%)
Jan 13, 2017 33.54 33.54 33.54 0 -0.08(-0.24%)
Jan 12, 2017 33.65 33.88 33.39 33.62 138,399 -0.21(-0.63%)
Jan 11, 2017 33.36 33.85 33.01 33.83 133,984 +0.65(+1.95%)
Jan 10, 2017 32.64 33.22 32.49 33.19 388,419 +1.55(+4.91%)
Jan 09, 2017 31.99 32.17 31.56 31.63 61,205 -0.16(-0.51%)
Jan 06, 2017 32.35 32.53 31.80 31.80 181,858 -0.78(-2.41%)
Jan 05, 2017 32.54 32.87 32.34 32.58 156,224 +0.24(+0.73%)
Jan 04, 2017 31.85 32.35 31.51 32.35 177,569 +0.51(+1.59%)
Jan 03, 2017 31.48 31.92 31.32 31.84 84,238 +0.94(+3.04%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.62(-1.97%)
Dec 29, 2016 31.78 31.80 31.26 31.52 39,184 -0.11(-0.34%)
Dec 28, 2016 32.26 32.54 31.61 31.63 116,908 -0.26(-0.82%)
Dec 27, 2016 31.77 31.97 31.60 31.89 318,189 +0.47(+1.51%)
Dec 23, 2016 31.41 31.41 31.41 0 -0.02(-0.08%)
Dec 22, 2016 31.81 31.92 31.35 31.44 90,924 -0.61(-1.89%)
Dec 21, 2016 32.17 32.41 31.84 32.04 137,855 +0.02(+0.08%)
Dec 20, 2016 31.39 32.11 31.39 32.02 354,698 +0.74(+2.38%)
Dec 19, 2016 31.67 31.87 31.20 31.27 271,019 -0.67(-2.09%)
Dec 16, 2016 32.60 32.69 31.87 31.94 81,046 -0.77(-2.35%)
Dec 15, 2016 32.21 32.83 31.97 32.71 183,989 +0.17(+0.52%)
Dec 14, 2016 32.72 33.56 32.37 32.54 175,262 -0.42(-1.28%)
Dec 13, 2016 33.52 33.75 32.68 32.96 115,249 -0.66(-1.95%)
Dec 12, 2016 33.99 34.53 33.51 33.62 119,337 -0.27(-0.79%)
Dec 09, 2016 34.59 34.59 33.77 33.89 169,634 -0.86(-2.47%)
Dec 08, 2016 35.16 35.52 34.57 34.74 202,605 -0.11(-0.30%)
Dec 07, 2016 34.26 34.94 34.22 34.85 220,010 +1.10(+3.26%)
Dec 06, 2016 33.22 33.78 33.11 33.75 138,531 +0.27(+0.80%)
Dec 05, 2016 32.87 33.51 32.87 33.48 179,598 +0.96(+2.96%)
Dec 02, 2016 31.64 32.53 31.49 32.52 97,566 +0.52(+1.62%)
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.