Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.00 22.06 21.62 22.06 13,105 +0.22(+1.01%)
May 28, 2020 22.22 22.32 21.80 21.84 67,177 -0.37(-1.68%)
May 27, 2020 21.47 22.22 21.47 22.22 87,074 +1.04(+4.92%)
May 26, 2020 21.06 21.30 21.06 21.17 37,789 +0.76(+3.73%)
May 22, 2020 20.54 20.54 20.15 20.41 9,681 -0.13(-0.62%)
May 21, 2020 20.78 20.84 20.50 20.54 11,979 -0.15(-0.74%)
May 20, 2020 20.70 21.01 20.67 20.69 12,173 +0.36(+1.79%)
May 19, 2020 20.56 20.75 20.30 20.33 18,798 -0.20(-0.99%)
May 18, 2020 19.93 20.55 19.90 20.53 17,919 +1.50(+7.88%)
May 15, 2020 19.01 19.23 18.99 19.03 14,404 +0.16(+0.85%)
May 14, 2020 18.15 18.90 17.86 18.87 12,604 +0.27(+1.46%)
May 13, 2020 19.23 19.23 18.37 18.60 16,982 -0.63(-3.26%)
May 12, 2020 20.06 20.06 19.23 19.23 21,228 -0.45(-2.28%)
May 11, 2020 20.09 20.09 19.68 19.68 21,623 -0.99(-4.80%)
May 08, 2020 20.23 20.67 20.17 20.67 58,206 +0.86(+4.36%)
May 07, 2020 19.73 20.00 19.73 19.80 11,616 +0.54(+2.81%)
May 06, 2020 19.59 19.62 19.26 19.26 14,972 -0.22(-1.13%)
May 05, 2020 19.93 20.24 19.48 19.48 9,662 -0.19(-0.99%)
May 04, 2020 19.27 19.68 19.07 19.68 14,358 +0.20(+1.04%)
May 01, 2020 19.67 19.81 19.34 19.47 15,939 -0.67(-3.32%)
Apr 30, 2020 20.85 20.85 20.14 20.14 24,411 -1.21(-5.67%)
Apr 29, 2020 20.23 21.47 20.23 21.35 171,074 +1.55(+7.83%)
Apr 28, 2020 19.96 20.03 19.46 19.80 12,639 +0.35(+1.78%)
Apr 27, 2020 19.04 19.53 18.79 19.46 11,943 +0.75(+4.03%)
Apr 24, 2020 19.07 19.18 18.52 18.70 12,278 -0.28(-1.47%)
Apr 23, 2020 18.88 19.51 18.88 18.98 10,172 +0.28(+1.49%)
Apr 22, 2020 18.63 18.79 18.60 18.70 24,032 +0.36(+1.99%)
Apr 21, 2020 18.33 18.39 18.02 18.34 21,615 -0.36(-1.95%)
Apr 20, 2020 18.98 19.18 18.64 18.70 12,503 -0.72(-3.71%)
Apr 17, 2020 19.34 19.52 19.24 19.42 24,203 +0.75(+3.99%)
Apr 16, 2020 18.71 18.71 18.36 18.68 7,941 -0.03(-0.16%)
Apr 15, 2020 19.01 19.01 18.45 18.70 9,654 -1.07(-5.42%)
Apr 14, 2020 20.17 20.37 19.74 19.78 9,736 +0.05(+0.26%)
Apr 13, 2020 19.95 19.95 19.40 19.73 26,686 -0.11(-0.56%)
Apr 09, 2020 20.01 20.31 19.83 19.84 11,688 +0.31(+1.61%)
Apr 08, 2020 19.00 19.62 19.00 19.52 36,551 +0.67(+3.55%)
Apr 07, 2020 19.53 19.65 18.85 18.85 10,099 +0.24(+1.27%)
Apr 06, 2020 18.28 18.62 18.28 18.62 33,154 +1.20(+6.91%)
Apr 03, 2020 17.82 17.96 17.29 17.41 9,445 -0.68(-3.74%)
Apr 02, 2020 18.06 18.43 17.70 18.09 31,774 +0.30(+1.66%)
Apr 01, 2020 17.96 18.33 17.72 17.80 21,025 -0.74(-3.98%)
Mar 31, 2020 18.40 19.01 18.24 18.53 34,921 +0.53(+2.92%)
Mar 30, 2020 17.95 18.07 17.52 18.01 30,945 +0.33(+1.87%)
Mar 27, 2020 17.79 18.10 17.66 17.68 12,160 -0.93(-5.01%)
Mar 26, 2020 17.98 18.76 17.92 18.61 54,624 +0.89(+5.02%)
Mar 25, 2020 17.54 18.34 16.92 17.72 260,978 +0.58(+3.36%)
Mar 24, 2020 16.75 17.14 16.54 17.14 19,326 +1.86(+12.19%)
Mar 23, 2020 15.92 15.92 15.10 15.28 36,626 -0.61(-3.85%)
Mar 20, 2020 16.79 16.99 15.82 15.89 22,196 -0.35(-2.18%)
Mar 19, 2020 15.25 16.41 14.92 16.25 18,927 +0.63(+4.01%)
Mar 18, 2020 16.43 16.79 15.25 15.62 15,890 -2.19(-12.27%)
Mar 17, 2020 17.45 18.12 16.96 17.80 6,962 +0.69(+4.06%)
Mar 16, 2020 17.02 18.03 16.94 17.11 10,604 -2.56(-13.01%)
Mar 13, 2020 19.18 19.70 17.97 19.67 26,565 +2.21(+12.66%)
Mar 12, 2020 18.42 18.56 17.15 17.46 66,836 -2.48(-12.45%)
Mar 11, 2020 20.95 21.04 19.50 19.94 35,557 -1.73(-7.97%)
Mar 10, 2020 21.51 21.75 20.47 21.67 17,966 +1.46(+7.21%)
Mar 09, 2020 22.02 22.02 20.20 20.21 89,251 -3.42(-14.48%)
Mar 06, 2020 23.85 24.26 23.38 23.63 22,078 -1.01(-4.09%)
Mar 05, 2020 25.24 25.24 24.31 24.64 9,661 -1.29(-4.97%)
Mar 04, 2020 25.71 25.94 25.45 25.93 5,440 +0.76(+3.03%)
Mar 03, 2020 25.82 26.32 24.95 25.16 10,546 -0.37(-1.46%)
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.