Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.92 27.92 27.38 27.65 91,510 -0.42(-1.48%)
May 30, 2017 27.90 28.15 27.69 28.06 42,803 +0.20(+0.73%)
May 26, 2017 27.99 28.02 27.83 27.86 34,576 -0.02(-0.08%)
May 25, 2017 28.02 28.41 27.77 27.88 93,990 -0.05(-0.16%)
May 24, 2017 28.29 28.54 27.90 27.93 165,555 -0.45(-1.57%)
May 23, 2017 27.78 28.50 27.78 28.37 305,908 +0.61(+2.20%)
May 22, 2017 27.88 27.88 27.53 27.76 30,827 +0.07(+0.25%)
May 19, 2017 27.26 27.87 27.05 27.69 66,664 +0.83(+3.09%)
May 18, 2017 26.81 27.20 26.47 26.86 264,296 -0.70(-2.52%)
May 17, 2017 28.06 28.12 27.53 27.56 137,346 -0.70(-2.46%)
May 16, 2017 28.16 28.34 27.90 28.25 48,247 +0.32(+1.16%)
May 15, 2017 27.64 27.95 27.64 27.93 43,863 +0.62(+2.27%)
May 12, 2017 27.60 27.60 27.25 27.31 137,478 -0.34(-1.23%)
May 11, 2017 27.73 27.79 27.40 27.65 57,716 -0.07(-0.25%)
May 10, 2017 27.78 27.84 27.55 27.72 183,261 +0.29(+1.05%)
May 09, 2017 27.41 27.66 27.41 27.43 89,403 +0.11(+0.39%)
May 08, 2017 27.27 27.44 27.16 27.32 87,420 -0.33(-1.20%)
May 05, 2017 27.42 27.72 27.04 27.66 52,969 +0.30(+1.10%)
May 04, 2017 27.47 27.50 27.13 27.35 221,951 -0.54(-1.92%)
May 03, 2017 28.62 28.62 27.84 27.89 69,544 -0.94(-3.28%)
May 02, 2017 28.80 29.02 28.71 28.83 55,130 -0.05(-0.16%)
May 01, 2017 28.82 29.16 28.55 28.88 50,833 +0.14(+0.47%)
Apr 28, 2017 28.91 29.04 28.72 28.74 23,085 +0.08(+0.26%)
Apr 27, 2017 28.80 28.83 28.27 28.67 149,080 -0.24(-0.84%)
Apr 26, 2017 28.86 29.24 28.79 28.91 134,834 -0.49(-1.67%)
Apr 25, 2017 29.39 29.58 29.13 29.40 223,538 +0.24(+0.83%)
Apr 24, 2017 29.12 29.28 28.96 29.16 82,937 +0.57(+1.98%)
Apr 21, 2017 28.76 29.26 28.37 28.59 109,930 +0.06(+0.21%)
Apr 20, 2017 28.00 28.70 27.95 28.53 153,723 +0.98(+3.57%)
Apr 19, 2017 28.06 28.23 27.53 27.55 139,290 -0.24(-0.87%)
Apr 18, 2017 27.87 28.11 27.58 27.79 157,354 -0.31(-1.10%)
Apr 17, 2017 28.23 28.33 27.89 28.10 273,162 +0.03(+0.11%)
Apr 13, 2017 28.75 28.96 28.07 28.07 243,108 -0.68(-2.37%)
Apr 12, 2017 29.75 29.75 28.70 28.75 181,379 -1.43(-4.73%)
Apr 11, 2017 30.13 30.25 29.45 30.18 67,551 +0.20(+0.68%)
Apr 10, 2017 30.29 30.33 29.79 29.98 158,678 -0.17(-0.58%)
Apr 07, 2017 29.67 30.53 29.65 30.15 47,353 +0.15(+0.50%)
Apr 06, 2017 29.95 30.32 29.81 30.00 58,614 +0.13(+0.43%)
Apr 05, 2017 31.09 31.28 29.87 29.87 195,758 -0.87(-2.83%)
Apr 04, 2017 30.31 30.76 30.31 30.74 35,441 +0.45(+1.50%)
Apr 03, 2017 30.65 30.81 30.01 30.29 62,553 -0.22(-0.72%)
Mar 31, 2017 30.37 30.77 30.11 30.50 58,128 -0.02(-0.05%)
Mar 30, 2017 30.57 30.87 30.49 30.52 77,444 -0.08(-0.25%)
Mar 29, 2017 30.44 30.79 30.36 30.60 88,073 +0.12(+0.40%)
Mar 28, 2017 30.22 30.66 30.05 30.47 233,112 +0.53(+1.77%)
Mar 27, 2017 29.32 30.02 28.98 29.95 102,367 -0.13(-0.43%)
Mar 24, 2017 30.60 30.62 29.95 30.07 59,858 -0.44(-1.44%)
Mar 23, 2017 30.82 30.97 30.36 30.51 102,704 -0.38(-1.22%)
Mar 22, 2017 30.30 31.05 30.29 30.89 108,416 +0.31(+1.01%)
Mar 21, 2017 32.18 32.23 30.51 30.58 95,489 -1.83(-5.64%)
Mar 20, 2017 32.02 32.49 31.91 32.41 70,077 +0.24(+0.75%)
Mar 17, 2017 32.56 32.87 32.14 32.17 79,588 -0.31(-0.95%)
Mar 16, 2017 32.96 33.09 32.44 32.48 54,342 -0.04(-0.12%)
Mar 15, 2017 31.37 32.58 31.15 32.51 119,410 +1.63(+5.29%)
Mar 14, 2017 30.79 30.98 30.43 30.88 107,489 -0.15(-0.49%)
Mar 13, 2017 30.76 31.14 30.76 31.03 145,400 +0.82(+2.70%)
Mar 10, 2017 30.60 30.75 30.00 30.22 122,001 +0.03(+0.10%)
Mar 09, 2017 30.37 30.74 29.97 30.19 253,492 -0.33(-1.09%)
Mar 08, 2017 31.21 31.68 30.49 30.52 260,058 -0.76(-2.44%)
Mar 07, 2017 31.99 32.09 31.24 31.28 130,835 -0.56(-1.76%)
Mar 06, 2017 32.22 32.22 31.74 31.84 172,778 -0.60(-1.86%)
Mar 03, 2017 32.30 32.54 31.96 32.45 109,725 +0.37(+1.15%)
Mar 02, 2017 33.24 33.26 32.01 32.08 185,794 -1.37(-4.09%)
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.