Steel Vaneck ETF (NY: SLX )

66.97 USD +0.78 (+1.19%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.25 35.61 35.01 35.12 36,400 -0.72(-2.01%)
May 30, 2019 36.16 36.34 35.83 35.84 4,844 -0.28(-0.78%)
May 29, 2019 36.05 36.12 35.69 36.12 23,273 -0.32(-0.88%)
May 28, 2019 36.75 36.76 36.42 36.44 3,261 +0.14(+0.39%)
May 24, 2019 36.61 36.61 36.30 36.30 3,300 +0.25(+0.69%)
May 23, 2019 36.28 36.28 35.86 36.05 7,046 -0.77(-2.09%)
May 22, 2019 37.50 37.50 36.82 36.82 3,677 -0.58(-1.55%)
May 21, 2019 36.67 37.44 36.67 37.40 6,653 +0.78(+2.13%)
May 20, 2019 36.98 36.98 36.62 36.62 15,964 -0.40(-1.08%)
May 17, 2019 36.78 37.19 36.77 37.02 21,800 -0.15(-0.40%)
May 16, 2019 37.22 37.53 37.10 37.17 13,877 +0.12(+0.32%)
May 15, 2019 36.55 37.05 36.55 37.05 4,275 +0.03(+0.08%)
May 14, 2019 36.89 37.15 36.70 37.02 8,803 +0.64(+1.76%)
May 13, 2019 37.08 37.08 36.24 36.38 14,516 -1.58(-4.16%)
May 10, 2019 37.79 38.11 37.27 37.96 8,600 +0.20(+0.53%)
May 09, 2019 37.49 37.84 37.22 37.76 4,660 -0.16(-0.42%)
May 08, 2019 38.01 38.31 37.91 37.92 6,000 -0.19(-0.50%)
May 07, 2019 38.46 38.46 37.81 38.11 8,296 -0.51(-1.32%)
May 06, 2019 38.02 38.70 38.02 38.62 7,577 -0.53(-1.35%)
May 03, 2019 38.11 39.17 38.11 39.15 12,400 +1.53(+4.07%)
May 02, 2019 37.64 37.76 37.51 37.62 11,391 -0.06(-0.16%)
May 01, 2019 38.56 38.56 37.64 37.68 14,117 -0.89(-2.31%)
Apr 30, 2019 38.83 38.83 38.36 38.57 19,097 -0.24(-0.62%)
Apr 29, 2019 38.78 38.81 38.54 38.81 3,447 +0.12(+0.32%)
Apr 26, 2019 38.53 38.75 38.53 38.69 5,400 +0.07(+0.18%)
Apr 25, 2019 38.91 38.91 38.47 38.62 20,781 -0.36(-0.93%)
Apr 24, 2019 39.61 39.61 38.98 38.98 29,201 -0.90(-2.25%)
Apr 23, 2019 39.70 40.06 39.63 39.88 9,352 +0.16(+0.40%)
Apr 22, 2019 40.09 40.09 39.56 39.72 11,001 -0.55(-1.37%)
Apr 18, 2019 40.52 40.52 40.11 40.27 5,300 -0.32(-0.79%)
Apr 17, 2019 41.01 41.06 40.54 40.59 9,312 -0.09(-0.21%)
Apr 16, 2019 40.63 40.97 40.63 40.68 12,188 +0.06(+0.16%)
Apr 15, 2019 40.74 40.74 40.59 40.61 2,744 +0.00(+0.01%)
Apr 12, 2019 40.75 41.00 40.53 40.61 8,000 +0.10(+0.24%)
Apr 11, 2019 40.99 40.99 40.45 40.51 25,972 -0.70(-1.70%)
Apr 10, 2019 41.42 41.42 41.08 41.21 14,663 +0.00(+0.00%)
Apr 09, 2019 41.75 41.75 41.20 41.21 5,835 -0.96(-2.28%)
Apr 08, 2019 42.28 42.28 41.84 42.17 10,684 +0.21(+0.50%)
Apr 05, 2019 41.85 42.09 41.78 41.96 7,600 +0.24(+0.58%)
Apr 04, 2019 41.32 41.72 41.32 41.72 7,504 +0.28(+0.67%)
Apr 03, 2019 41.74 41.95 41.39 41.44 29,465 +0.25(+0.61%)
Apr 02, 2019 41.50 41.50 41.10 41.19 2,960 -0.15(-0.36%)
Apr 01, 2019 41.18 41.44 40.97 41.34 12,083 +1.35(+3.38%)
Mar 29, 2019 40.15 40.34 39.96 39.99 9,300 +0.62(+1.57%)
Mar 28, 2019 39.40 39.40 39.14 39.37 9,037 +0.27(+0.69%)
Mar 27, 2019 39.25 39.27 38.90 39.10 17,709 -0.38(-0.96%)
Mar 26, 2019 39.50 39.65 39.24 39.48 7,128 +0.47(+1.20%)
Mar 25, 2019 38.94 39.26 38.74 39.01 7,505 +0.19(+0.49%)
Mar 22, 2019 39.93 39.93 38.82 38.82 22,100 -1.72(-4.24%)
Mar 21, 2019 40.45 40.62 40.29 40.54 6,180 +0.17(+0.42%)
Mar 20, 2019 40.17 40.55 39.77 40.37 10,820 -0.04(-0.10%)
Mar 19, 2019 40.76 41.06 40.32 40.41 5,677 +0.02(+0.05%)
Mar 18, 2019 39.99 40.39 39.99 40.39 11,873 +0.64(+1.61%)
Mar 15, 2019 39.60 40.07 39.60 39.75 5,000 +0.20(+0.51%)
Mar 14, 2019 39.90 39.90 39.54 39.55 4,671 -0.53(-1.32%)
Mar 13, 2019 39.88 40.21 39.88 40.08 1,818 +0.52(+1.32%)
Mar 12, 2019 39.73 39.88 39.55 39.55 2,370 +0.15(+0.39%)
Mar 11, 2019 38.65 39.40 38.65 39.40 4,793 +1.02(+2.65%)
Mar 08, 2019 38.38 38.49 38.22 38.38 24,400 -0.65(-1.66%)
Mar 07, 2019 39.54 39.54 38.92 39.03 16,112 -0.64(-1.60%)
Mar 06, 2019 40.50 40.50 39.67 39.67 11,016 -0.59(-1.47%)
Mar 05, 2019 40.45 40.50 40.23 40.26 10,788 -0.03(-0.07%)
Mar 04, 2019 40.20 40.35 39.92 40.29 11,353 +0.07(+0.17%)
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