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 (%)
Jul 31, 2017 30.96 31.15 30.81 31.10 86,228 +0.45(+1.48%)
Jul 28, 2017 30.71 30.87 30.46 30.65 43,463 -0.31(-1.00%)
Jul 27, 2017 31.25 31.25 30.75 30.96 58,056 -0.18(-0.58%)
Jul 26, 2017 31.75 31.75 31.01 31.14 90,226 -0.46(-1.46%)
Jul 25, 2017 31.16 31.78 31.03 31.60 99,819 +0.87(+2.83%)
Jul 24, 2017 30.55 30.75 30.43 30.73 23,566 +0.18(+0.59%)
Jul 21, 2017 30.94 30.94 30.55 30.55 37,661 -0.46(-1.49%)
Jul 20, 2017 31.08 31.20 30.77 31.01 51,488 -0.30(-0.97%)
Jul 19, 2017 30.85 31.34 30.85 31.31 112,736 +0.51(+1.67%)
Jul 18, 2017 30.81 30.84 30.49 30.80 239,546 -0.12(-0.39%)
Jul 17, 2017 30.72 31.05 30.72 30.92 49,162 +0.32(+1.06%)
Jul 14, 2017 30.82 30.82 30.60 30.60 84,406 -0.01(-0.02%)
Jul 13, 2017 30.53 30.65 30.10 30.60 56,789 +0.20(+0.67%)
Jul 12, 2017 30.25 30.46 30.07 30.40 88,752 +0.30(+1.00%)
Jul 11, 2017 29.75 30.16 29.69 30.10 56,836 +0.41(+1.37%)
Jul 10, 2017 29.03 29.83 29.03 29.69 71,609 +0.51(+1.76%)
Jul 07, 2017 29.42 29.45 28.72 29.17 150,687 -0.15(-0.52%)
Jul 06, 2017 29.24 29.67 29.23 29.33 52,139 -0.09(-0.31%)
Jul 05, 2017 29.42 29.57 29.05 29.42 93,988 -0.12(-0.41%)
Jul 03, 2017 29.37 29.62 29.37 29.54 29,044 +0.45(+1.53%)
Jun 30, 2017 28.75 29.31 28.75 29.09 75,034 +0.32(+1.10%)
Jun 29, 2017 28.99 29.17 28.52 28.77 98,450 +0.00(+0.00%)
Jun 28, 2017 28.10 28.84 28.07 28.77 84,429 +1.06(+3.82%)
Jun 27, 2017 28.03 28.28 27.69 27.72 116,723 +0.11(+0.41%)
Jun 26, 2017 27.72 27.75 27.32 27.60 29,246 +0.09(+0.33%)
Jun 23, 2017 27.31 27.65 27.09 27.51 52,633 +0.44(+1.62%)
Jun 22, 2017 26.74 27.16 26.74 27.07 86,093 +0.42(+1.56%)
Jun 21, 2017 26.75 26.97 26.61 26.66 41,240 +0.08(+0.28%)
Jun 20, 2017 26.72 26.79 26.49 26.58 49,593 -0.53(-1.95%)
Jun 19, 2017 27.03 27.52 26.98 27.11 327,085 +0.27(+1.01%)
Jun 16, 2017 26.86 27.01 26.60 26.84 111,615 +0.03(+0.11%)
Jun 15, 2017 27.10 27.15 26.59 26.81 90,483 -0.70(-2.55%)
Jun 14, 2017 28.25 28.25 27.32 27.51 113,947 -0.60(-2.15%)
Jun 13, 2017 28.24 28.25 28.07 28.12 231,471 -0.04(-0.13%)
Jun 12, 2017 28.19 28.52 28.04 28.15 92,695 -0.06(-0.21%)
Jun 09, 2017 28.25 28.42 28.06 28.21 87,968 +0.07(+0.24%)
Jun 08, 2017 27.26 28.18 27.26 28.15 62,969 +0.79(+2.90%)
Jun 07, 2017 27.60 27.70 27.09 27.35 32,775 -0.11(-0.41%)
Jun 06, 2017 27.53 27.56 27.34 27.47 25,203 -0.11(-0.41%)
Jun 05, 2017 27.39 27.66 27.39 27.58 93,699 +0.10(+0.36%)
Jun 02, 2017 27.72 27.72 27.39 27.48 128,643 -0.21(-0.76%)
Jun 01, 2017 27.58 27.81 27.58 27.69 122,010 +0.05(+0.16%)
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%)
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.