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 (%)
Jun 30, 2017 31.11 31.72 31.11 31.48 69,343 +0.34(+1.10%)
Jun 29, 2017 31.36 31.57 30.87 31.14 90,982 +0.00(+0.00%)
Jun 28, 2017 30.41 31.21 30.38 31.14 78,025 +1.14(+3.82%)
Jun 27, 2017 30.33 30.60 29.96 29.99 107,869 +0.12(+0.41%)
Jun 26, 2017 29.99 30.03 29.56 29.87 27,027 +0.10(+0.33%)
Jun 23, 2017 29.55 29.92 29.31 29.77 48,640 +0.47(+1.62%)
Jun 22, 2017 28.94 29.39 28.94 29.30 79,562 +0.45(+1.56%)
Jun 21, 2017 28.94 29.18 28.79 28.85 38,111 +0.08(+0.28%)
Jun 20, 2017 28.91 28.99 28.67 28.76 45,831 -0.57(-1.95%)
Jun 19, 2017 29.25 29.78 29.19 29.34 302,274 +0.29(+1.01%)
Jun 16, 2017 29.07 29.23 28.78 29.04 103,148 +0.03(+0.11%)
Jun 15, 2017 29.33 29.38 28.77 29.01 83,619 -0.76(-2.55%)
Jun 14, 2017 30.56 30.56 29.56 29.77 105,303 -0.65(-2.15%)
Jun 13, 2017 30.56 30.57 30.38 30.42 213,913 -0.04(-0.13%)
Jun 12, 2017 30.51 30.87 30.34 30.47 85,664 -0.07(-0.21%)
Jun 09, 2017 30.56 30.75 30.37 30.53 81,295 +0.07(+0.24%)
Jun 08, 2017 29.50 30.49 29.50 30.46 58,192 +0.86(+2.90%)
Jun 07, 2017 29.87 29.97 29.31 29.60 30,289 -0.12(-0.41%)
Jun 06, 2017 29.79 29.82 29.58 29.72 23,291 -0.12(-0.41%)
Jun 05, 2017 29.64 29.93 29.64 29.84 86,591 +0.11(+0.36%)
Jun 02, 2017 30.00 30.00 29.64 29.74 118,885 -0.23(-0.76%)
Jun 01, 2017 29.84 30.09 29.84 29.97 112,755 +0.05(+0.16%)
May 31, 2017 30.21 30.21 29.62 29.92 84,568 -0.45(-1.48%)
May 30, 2017 30.19 30.46 29.96 30.37 39,556 +0.22(+0.73%)
May 26, 2017 30.29 30.32 30.11 30.15 31,953 -0.02(-0.08%)
May 25, 2017 30.32 30.74 30.05 30.17 86,860 -0.05(-0.16%)
May 24, 2017 30.61 30.88 30.19 30.22 152,996 -0.48(-1.57%)
May 23, 2017 30.06 30.84 30.06 30.70 282,703 +0.66(+2.20%)
May 22, 2017 30.17 30.17 29.80 30.04 28,489 +0.07(+0.25%)
May 19, 2017 29.49 30.15 29.27 29.97 61,607 +0.90(+3.09%)
May 18, 2017 29.01 29.44 28.64 29.07 244,247 -0.75(-2.52%)
May 17, 2017 30.36 30.42 29.80 29.82 126,928 -0.75(-2.46%)
May 16, 2017 30.47 30.66 30.19 30.57 44,587 +0.35(+1.16%)
May 15, 2017 29.91 30.25 29.91 30.22 40,535 +0.67(+2.27%)
May 12, 2017 29.87 29.87 29.48 29.55 127,050 -0.37(-1.23%)
May 11, 2017 30.01 30.07 29.65 29.92 53,338 -0.07(-0.25%)
May 10, 2017 30.06 30.12 29.81 29.99 169,359 +0.31(+1.05%)
May 09, 2017 29.66 29.93 29.66 29.68 82,621 +0.11(+0.39%)
May 08, 2017 29.51 29.69 29.39 29.57 80,789 -0.36(-1.20%)
May 05, 2017 29.67 30.00 29.26 29.93 48,951 +0.33(+1.11%)
May 04, 2017 29.72 29.75 29.35 29.60 205,114 -0.58(-1.92%)
May 03, 2017 30.96 30.96 30.13 30.18 64,268 -1.02(-3.28%)
May 02, 2017 31.16 31.41 31.06 31.20 50,948 -0.05(-0.16%)
May 01, 2017 31.18 31.55 30.90 31.25 46,977 +0.15(+0.47%)
Apr 28, 2017 31.28 31.42 31.08 31.10 21,334 +0.08(+0.26%)
Apr 27, 2017 31.17 31.19 30.59 31.02 137,771 -0.26(-0.84%)
Apr 26, 2017 31.23 31.64 31.15 31.28 124,606 -0.53(-1.67%)
Apr 25, 2017 31.80 32.01 31.52 31.81 206,581 +0.26(+0.83%)
Apr 24, 2017 31.51 31.68 31.33 31.55 76,645 +0.61(+1.98%)
Apr 21, 2017 31.12 31.66 30.70 30.94 101,591 +0.07(+0.21%)
Apr 20, 2017 30.30 31.05 30.24 30.87 142,062 +1.06(+3.57%)
Apr 19, 2017 30.36 30.55 29.79 29.81 128,724 -0.26(-0.87%)
Apr 18, 2017 30.15 30.42 29.84 30.07 145,417 -0.34(-1.10%)
Apr 17, 2017 30.55 30.65 30.18 30.41 252,440 +0.03(+0.11%)
Apr 13, 2017 31.11 31.34 30.38 30.38 224,667 -0.74(-2.37%)
Apr 12, 2017 32.19 32.19 31.06 31.11 167,620 -1.55(-4.73%)
Apr 11, 2017 32.61 32.73 31.87 32.66 62,426 +0.22(+0.68%)
Apr 10, 2017 32.78 32.82 32.24 32.44 146,641 -0.19(-0.58%)
Apr 07, 2017 32.11 33.03 32.08 32.62 43,761 +0.16(+0.50%)
Apr 06, 2017 32.41 32.80 32.26 32.46 54,167 +0.14(+0.43%)
Apr 05, 2017 33.65 33.84 32.32 32.32 180,908 -0.94(-2.83%)
Apr 04, 2017 32.80 33.29 32.80 33.26 32,752 +0.49(+1.50%)
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.