Skip to main content

Vaneck Steel ETF (NY: SLX )

62.39 -0.61 (-0.97%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.19 41.19 40.52 40.59 60,020 -0.18(-0.43%)
Apr 27, 2018 41.53 41.53 40.67 40.77 30,556 -0.87(-2.10%)
Apr 26, 2018 41.09 41.74 41.09 41.64 67,754 +1.00(+2.46%)
Apr 25, 2018 40.45 41.02 40.11 40.64 18,724 -0.24(-0.60%)
Apr 24, 2018 41.02 41.57 40.37 40.89 41,752 +0.14(+0.35%)
Apr 23, 2018 40.98 41.08 40.52 40.74 39,444 -0.56(-1.36%)
Apr 20, 2018 41.53 41.58 41.13 41.31 28,074 -0.37(-0.89%)
Apr 19, 2018 41.65 41.79 41.18 41.68 56,237 +0.18(+0.42%)
Apr 18, 2018 40.84 41.92 40.84 41.50 93,697 +1.31(+3.26%)
Apr 17, 2018 39.75 40.34 39.74 40.19 83,382 +0.73(+1.85%)
Apr 16, 2018 39.55 39.55 39.18 39.46 51,178 +0.08(+0.19%)
Apr 13, 2018 39.70 39.95 39.33 39.38 38,922 -0.13(-0.32%)
Apr 12, 2018 39.20 39.70 39.18 39.51 42,160 +0.40(+1.03%)
Apr 11, 2018 39.01 39.37 38.94 39.11 69,992 -0.05(-0.13%)
Apr 10, 2018 38.30 39.34 38.29 39.16 62,660 +1.39(+3.69%)
Apr 09, 2018 37.84 38.30 37.63 37.77 101,121 -0.21(-0.55%)
Apr 06, 2018 38.55 38.88 37.71 37.98 222,206 -1.22(-3.10%)
Apr 05, 2018 38.56 39.28 38.56 39.19 46,095 +1.07(+2.82%)
Apr 04, 2018 37.30 38.15 37.11 38.12 42,946 -0.10(-0.26%)
Apr 03, 2018 38.14 38.52 38.06 38.22 74,209 +0.34(+0.89%)
Apr 02, 2018 38.25 38.57 37.65 37.88 43,735 -0.54(-1.40%)
Mar 29, 2018 38.42 38.42 38.42 0 +1.29(+3.48%)
Mar 28, 2018 37.05 37.22 36.67 37.13 26,904 -0.31(-0.83%)
Mar 27, 2018 38.31 38.34 37.26 37.44 141,017 -0.66(-1.74%)
Mar 26, 2018 38.00 38.18 37.55 38.10 30,392 +0.84(+2.25%)
Mar 23, 2018 37.87 38.21 37.25 37.26 106,361 -0.70(-1.86%)
Mar 22, 2018 39.64 39.64 37.95 37.97 125,083 -2.31(-5.73%)
Mar 21, 2018 39.44 40.37 39.44 40.27 34,748 +1.12(+2.85%)
Mar 20, 2018 39.23 39.53 39.02 39.16 31,023 -0.06(-0.15%)
Mar 19, 2018 39.61 39.69 38.81 39.22 100,328 -0.83(-2.07%)
Mar 16, 2018 39.78 40.46 39.78 40.05 304,118 +0.23(+0.57%)
Mar 15, 2018 40.23 40.30 39.74 39.82 55,734 -0.42(-1.04%)
Mar 14, 2018 40.95 41.18 40.17 40.24 50,052 -0.47(-1.15%)
Mar 13, 2018 41.32 41.69 40.70 40.71 165,869 -0.50(-1.22%)
Mar 12, 2018 41.08 41.26 40.92 41.21 122,201 +0.29(+0.70%)
Mar 09, 2018 41.00 41.18 40.66 40.93 124,254 +0.25(+0.62%)
Mar 08, 2018 41.30 41.48 40.33 40.68 87,001 -0.83(-2.00%)
Mar 07, 2018 41.57 41.05 41.51 97,833 +0.05(+0.12%)
Mar 06, 2018 41.65 42.02 41.20 41.46 49,771 +0.13(+0.30%)
Mar 05, 2018 40.91 41.54 40.55 41.33 112,884 -0.02(-0.04%)
Mar 02, 2018 41.13 41.42 40.27 41.35 152,234 -0.41(-0.98%)
Mar 01, 2018 41.88 42.35 41.29 41.76 86,240 +0.47(+1.14%)
Feb 28, 2018 42.66 42.66 41.28 41.29 197,593 -1.37(-3.21%)
Feb 27, 2018 43.34 43.34 42.62 42.66 57,581 -0.72(-1.66%)
Feb 26, 2018 43.43 43.55 42.79 43.38 158,886 +0.76(+1.79%)
Feb 23, 2018 42.79 42.79 42.04 42.62 48,326 +0.44(+1.03%)
Feb 22, 2018 42.18 36,197 +0.26(+0.62%)
Feb 21, 2018 42.50 42.83 41.92 41.92 56,443 -0.32(-0.75%)
Feb 20, 2018 42.51 43.10 42.00 42.24 101,457 -0.86(-2.01%)
Feb 16, 2018 43.10 43.10 43.10 0 +1.07(+2.53%)
Feb 15, 2018 42.15 42.33 41.72 42.04 71,664 +0.32(+0.76%)
Feb 14, 2018 39.88 41.75 39.85 41.72 278,463 +1.51(+3.76%)
Feb 13, 2018 39.75 40.27 39.64 40.21 38,677 +0.49(+1.23%)
Feb 12, 2018 39.15 39.97 39.15 39.72 74,384 +0.91(+2.33%)
Feb 09, 2018 38.50 39.11 37.27 38.81 192,069 +0.79(+2.07%)
Feb 08, 2018 39.42 39.53 37.98 38.03 36,285 -1.31(-3.33%)
Feb 07, 2018 39.79 39.91 39.30 39.33 62,102 -0.83(-2.07%)
Feb 06, 2018 38.51 40.36 37.76 40.17 182,100 +0.78(+1.98%)
Feb 05, 2018 39.65 40.49 38.72 39.38 124,654 -0.49(-1.24%)
Feb 02, 2018 41.20 41.20 39.86 39.88 118,266 -1.73(-4.15%)
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.