Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.23 23.32 23.12 23.22 44,282 +0.16(+0.71%)
Sep 29, 2016 23.48 23.70 22.96 23.06 40,871 -0.49(-2.07%)
Sep 28, 2016 22.90 23.54 22.78 23.54 17,568 +0.99(+4.41%)
Sep 27, 2016 22.36 22.59 22.23 22.55 29,099 +0.02(+0.10%)
Sep 26, 2016 22.48 22.68 22.48 22.53 16,252 -0.10(-0.43%)
Sep 23, 2016 22.50 22.85 22.50 22.62 27,520 +0.03(+0.13%)
Sep 22, 2016 22.89 23.00 22.55 22.59 33,821 +0.19(+0.87%)
Sep 21, 2016 21.83 22.43 21.83 22.40 97,279 +0.98(+4.57%)
Sep 20, 2016 21.53 21.59 21.33 21.42 104,144 -0.03(-0.14%)
Sep 19, 2016 21.49 21.67 21.42 21.45 15,398 +0.46(+2.21%)
Sep 16, 2016 20.93 21.03 20.83 20.99 7,619 -0.25(-1.20%)
Sep 15, 2016 21.05 21.39 20.99 21.24 30,449 +0.25(+1.18%)
Sep 14, 2016 20.93 21.17 20.83 20.99 152,447 +0.06(+0.29%)
Sep 13, 2016 21.72 21.72 20.71 20.93 143,878 -1.23(-5.53%)
Sep 12, 2016 21.70 22.25 21.35 22.16 50,426 +0.36(+1.65%)
Sep 09, 2016 22.48 22.70 21.79 21.80 65,577 -1.17(-5.11%)
Sep 08, 2016 23.24 23.24 22.90 22.98 19,254 -0.18(-0.78%)
Sep 07, 2016 23.21 23.21 23.01 23.16 89,377 -0.08(-0.35%)
Sep 06, 2016 22.90 23.25 22.71 23.24 49,811 +0.46(+2.00%)
Sep 02, 2016 22.89 22.78 22.78 22.78 22,595 +0.38(+1.70%)
Sep 01, 2016 22.37 22.46 22.04 22.40 44,890 +0.13(+0.60%)
Aug 31, 2016 22.41 22.46 22.10 22.27 91,322 -0.28(-1.23%)
Aug 30, 2016 23.04 23.06 22.44 22.54 69,592 -0.53(-2.30%)
Aug 29, 2016 22.59 23.11 22.59 23.07 57,706 +0.51(+2.25%)
Aug 26, 2016 23.08 23.39 22.42 22.56 66,750 -0.25(-1.11%)
Aug 25, 2016 22.83 23.01 22.77 22.82 42,924 +0.10(+0.46%)
Aug 24, 2016 23.31 23.31 22.70 22.71 53,875 -0.67(-2.88%)
Aug 23, 2016 23.64 23.79 23.37 23.39 37,803 +0.08(+0.36%)
Aug 22, 2016 23.37 23.39 23.18 23.30 51,188 -0.25(-1.05%)
Aug 19, 2016 23.71 23.82 23.47 23.55 18,150 -0.48(-1.99%)
Aug 18, 2016 24.02 24.21 23.78 24.03 38,989 +0.30(+1.26%)
Aug 17, 2016 23.72 23.84 23.39 23.73 24,489 -0.14(-0.60%)
Aug 16, 2016 24.24 24.26 23.85 23.87 29,561 +0.02(+0.09%)
Aug 15, 2016 23.41 23.87 23.37 23.85 55,679 +0.70(+3.04%)
Aug 12, 2016 23.71 23.72 23.09 23.15 47,389 -0.69(-2.89%)
Aug 11, 2016 23.69 23.85 23.39 23.84 28,159 +0.20(+0.85%)
Aug 10, 2016 24.14 24.17 23.60 23.63 19,624 -0.34(-1.40%)
Aug 09, 2016 24.21 24.32 23.94 23.97 58,973 -0.20(-0.84%)
Aug 08, 2016 24.37 24.55 24.11 24.17 59,757 -0.15(-0.62%)
Aug 05, 2016 24.16 24.34 23.99 24.32 46,064 +0.43(+1.82%)
Aug 04, 2016 23.78 24.06 23.56 23.89 67,120 +0.08(+0.35%)
Aug 03, 2016 23.16 23.84 22.74 23.81 35,696 +0.61(+2.61%)
Aug 02, 2016 23.68 23.70 23.01 23.20 72,440 -0.42(-1.77%)
Aug 01, 2016 24.11 24.11 23.59 23.62 51,586 -0.44(-1.83%)
Jul 29, 2016 23.97 24.12 23.76 24.06 59,519 +0.08(+0.31%)
Jul 28, 2016 24.02 24.02 23.56 23.99 49,460 +0.03(+0.12%)
Jul 27, 2016 24.02 24.27 23.68 23.96 122,047 +0.25(+1.07%)
Jul 26, 2016 22.82 23.74 22.82 23.70 39,776 +1.07(+4.73%)
Jul 25, 2016 22.76 22.76 22.50 22.63 15,666 -0.10(-0.43%)
Jul 22, 2016 22.64 22.74 22.39 22.73 32,690 +0.28(+1.27%)
Jul 21, 2016 22.60 22.80 22.31 22.45 27,084 +0.11(+0.50%)
Jul 20, 2016 22.25 22.54 22.04 22.33 39,084 -0.31(-1.39%)
Jul 19, 2016 23.07 23.07 22.47 22.65 70,235 -0.80(-3.41%)
Jul 18, 2016 23.21 23.48 22.98 23.45 38,721 +0.18(+0.77%)
Jul 15, 2016 23.26 23.34 23.17 23.27 35,534 +0.01(+0.03%)
Jul 14, 2016 23.48 23.48 23.15 23.26 31,417 +0.13(+0.55%)
Jul 13, 2016 23.28 23.28 22.51 23.13 44,136 +0.16(+0.72%)
Jul 12, 2016 22.75 23.06 22.32 22.97 89,653 +0.88(+3.96%)
Jul 11, 2016 21.82 22.09 21.82 22.09 43,211 +0.64(+2.96%)
Jul 08, 2016 21.29 21.49 21.28 21.46 40,076 +0.79(+3.84%)
Jul 07, 2016 20.99 21.20 20.54 20.67 50,693 -0.14(-0.68%)
Jul 06, 2016 20.28 20.81 19.94 20.81 15,571 +0.25(+1.24%)
Jul 05, 2016 20.95 21.11 20.46 20.55 40,418 -0.66(-3.10%)
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.