Skip to main content

Vaneck Steel ETF (NY: SLX )

62.39 -0.61 (-0.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.02 35.13 34.83 34.90 111,706 +0.20(+0.57%)
Aug 30, 2017 34.39 34.74 34.27 34.70 59,472 +0.34(+1.00%)
Aug 29, 2017 33.81 34.50 33.81 34.36 114,725 +0.11(+0.33%)
Aug 28, 2017 34.28 34.39 34.11 34.24 66,766 +0.07(+0.19%)
Aug 25, 2017 34.26 34.32 34.06 34.18 75,433 +0.14(+0.41%)
Aug 24, 2017 33.91 34.19 33.66 34.04 40,006 +0.02(+0.07%)
Aug 23, 2017 33.29 34.04 33.29 34.01 57,003 +0.65(+1.96%)
Aug 22, 2017 33.03 33.46 33.03 33.36 30,980 +0.65(+1.97%)
Aug 21, 2017 33.07 33.07 32.71 32.71 13,946 -0.16(-0.47%)
Aug 18, 2017 32.84 33.03 32.61 32.87 21,720 +0.36(+1.11%)
Aug 17, 2017 33.34 33.38 32.50 32.51 46,210 -0.90(-2.69%)
Aug 16, 2017 32.99 33.41 32.99 33.41 30,452 +0.69(+2.10%)
Aug 15, 2017 32.80 32.85 32.60 32.72 80,794 -0.17(-0.52%)
Aug 14, 2017 32.82 33.22 32.82 32.89 51,649 +0.15(+0.45%)
Aug 11, 2017 32.59 32.89 32.07 32.75 110,861 -0.56(-1.69%)
Aug 10, 2017 33.49 33.70 33.27 33.31 78,210 -0.43(-1.28%)
Aug 09, 2017 33.92 33.98 33.68 33.74 60,825 -0.31(-0.91%)
Aug 08, 2017 34.10 34.42 33.79 34.05 37,534 -0.19(-0.55%)
Aug 07, 2017 33.89 34.27 33.88 34.24 98,508 +0.87(+2.60%)
Aug 04, 2017 33.21 33.43 33.02 33.38 34,311 +0.49(+1.49%)
Aug 03, 2017 32.98 33.20 32.84 32.89 43,752 -0.19(-0.57%)
Aug 02, 2017 32.88 33.15 32.76 33.07 87,798 -0.13(-0.39%)
Aug 01, 2017 33.57 33.57 33.18 33.20 52,323 -0.45(-1.34%)
Jul 31, 2017 33.50 33.71 33.34 33.65 79,687 +0.49(+1.48%)
Jul 28, 2017 33.23 33.40 32.96 33.16 40,166 -0.34(-1.00%)
Jul 27, 2017 33.82 33.82 33.28 33.50 53,652 -0.20(-0.58%)
Jul 26, 2017 34.36 34.36 33.56 33.70 83,382 -0.50(-1.46%)
Jul 25, 2017 33.72 34.39 33.57 34.19 92,247 +0.94(+2.83%)
Jul 24, 2017 33.06 33.27 32.93 33.25 21,778 +0.20(+0.59%)
Jul 21, 2017 33.47 33.47 33.06 33.06 34,804 -0.50(-1.49%)
Jul 20, 2017 33.63 33.76 33.29 33.56 47,583 -0.33(-0.97%)
Jul 19, 2017 33.38 33.91 33.38 33.88 104,184 +0.56(+1.67%)
Jul 18, 2017 33.34 33.38 32.99 33.33 221,374 -0.13(-0.39%)
Jul 17, 2017 33.25 33.60 33.25 33.46 45,432 +0.35(+1.06%)
Jul 14, 2017 33.35 33.35 33.11 33.11 78,003 -0.01(-0.02%)
Jul 13, 2017 33.04 33.16 32.57 33.11 52,481 +0.22(+0.67%)
Jul 12, 2017 32.73 32.96 32.54 32.89 82,019 +0.33(+1.00%)
Jul 11, 2017 32.19 32.63 32.13 32.57 52,525 +0.44(+1.37%)
Jul 10, 2017 31.41 32.28 31.41 32.13 66,177 +0.56(+1.76%)
Jul 07, 2017 31.84 31.87 31.08 31.57 139,257 -0.16(-0.52%)
Jul 06, 2017 31.64 32.10 31.63 31.73 48,184 -0.10(-0.31%)
Jul 05, 2017 31.83 32.00 31.43 31.83 86,859 -0.13(-0.41%)
Jul 03, 2017 31.78 32.05 31.78 31.96 26,841 +0.48(+1.53%)
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%)
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.