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 28, 2018 35.59 35.81 35.51 35.56 73,228 -0.16(-0.46%)
Sep 27, 2018 35.94 35.94 35.68 35.73 20,607 -0.06(-0.17%)
Sep 26, 2018 36.12 36.14 35.73 35.79 22,442 -0.34(-0.94%)
Sep 25, 2018 35.60 36.18 35.60 36.13 23,418 +0.83(+2.35%)
Sep 24, 2018 35.65 35.97 35.30 35.30 43,703 -0.33(-0.91%)
Sep 21, 2018 35.70 35.84 35.53 35.63 44,607 -0.06(-0.17%)
Sep 20, 2018 35.87 36.07 35.52 35.69 21,829 +0.50(+1.43%)
Sep 19, 2018 35.09 35.56 35.09 35.18 23,435 +0.33(+0.96%)
Sep 18, 2018 34.35 34.91 34.35 34.85 25,841 +0.77(+2.27%)
Sep 17, 2018 33.83 34.22 33.83 34.08 15,256 +0.26(+0.77%)
Sep 14, 2018 33.53 33.86 33.53 33.82 13,279 +0.47(+1.42%)
Sep 13, 2018 33.52 33.57 33.24 33.35 16,707 +0.02(+0.07%)
Sep 12, 2018 32.71 33.41 32.62 33.32 32,059 +0.76(+2.33%)
Sep 11, 2018 32.44 32.62 32.04 32.56 37,680 -0.36(-1.11%)
Sep 10, 2018 33.27 33.31 32.93 32.93 15,182 -0.35(-1.05%)
Sep 07, 2018 33.30 33.50 33.08 33.28 26,042 -0.15(-0.44%)
Sep 06, 2018 33.36 33.70 33.19 33.42 28,415 +0.07(+0.21%)
Sep 05, 2018 33.26 33.50 32.97 33.35 40,884 +0.18(+0.54%)
Sep 04, 2018 33.45 33.49 33.14 33.17 26,192 -1.02(-2.99%)
Aug 31, 2018 34.20 34.20 34.20 0 +0.19(+0.57%)
Aug 30, 2018 34.72 34.72 33.90 34.00 18,897 -1.00(-2.86%)
Aug 29, 2018 34.82 35.11 34.64 35.01 66,328 +0.11(+0.31%)
Aug 28, 2018 35.18 35.29 34.80 34.90 17,992 -0.08(-0.22%)
Aug 27, 2018 34.59 35.10 34.51 34.97 13,818 +0.57(+1.65%)
Aug 24, 2018 34.25 34.49 34.19 34.41 41,642 +0.82(+2.45%)
Aug 23, 2018 34.07 34.09 33.59 33.59 188,463 -0.85(-2.48%)
Aug 22, 2018 34.24 34.49 34.24 34.44 19,814 +0.32(+0.93%)
Aug 21, 2018 34.15 34.49 34.12 34.12 108,421 -0.09(-0.25%)
Aug 20, 2018 33.98 34.27 33.98 34.21 60,404 +0.47(+1.40%)
Aug 17, 2018 33.12 33.80 33.12 33.73 39,063 +0.43(+1.30%)
Aug 16, 2018 33.46 33.62 33.29 33.30 55,743 +0.18(+0.54%)
Aug 15, 2018 33.75 33.75 32.86 33.12 119,807 -1.27(-3.70%)
Aug 14, 2018 34.50 34.59 34.27 34.39 15,035 +0.00(+0.00%)
Aug 13, 2018 34.66 34.74 34.18 34.39 20,322 -0.40(-1.14%)
Aug 10, 2018 34.84 34.90 34.49 34.79 64,203 -0.71(-1.99%)
Aug 09, 2018 36.09 36.09 35.49 35.49 5,747 -0.53(-1.46%)
Aug 08, 2018 36.42 36.42 35.96 36.02 18,366 -0.10(-0.28%)
Aug 07, 2018 36.56 36.80 36.12 36.12 6,983 +0.05(+0.15%)
Aug 06, 2018 36.26 36.26 36.07 36.07 9,823 -0.34(-0.94%)
Aug 03, 2018 36.13 36.49 36.11 36.41 17,275 +0.48(+1.34%)
Aug 02, 2018 35.94 36.03 35.53 35.93 27,694 -0.76(-2.07%)
Aug 01, 2018 36.85 36.97 36.65 36.69 15,232 -0.46(-1.23%)
Jul 31, 2018 37.34 37.34 37.02 37.15 9,243 -0.09(-0.23%)
Jul 30, 2018 37.43 37.60 37.23 37.23 16,633 -0.05(-0.15%)
Jul 27, 2018 37.50 37.50 37.22 37.29 11,860 +0.13(+0.35%)
Jul 26, 2018 37.18 37.29 36.91 37.15 9,785 -0.38(-1.01%)
Jul 25, 2018 37.15 37.54 36.97 37.53 18,851 +0.29(+0.77%)
Jul 24, 2018 37.22 37.84 37.18 37.25 46,395 +1.05(+2.89%)
Jul 23, 2018 36.08 36.30 35.91 36.20 9,579 +0.49(+1.37%)
Jul 20, 2018 35.74 35.90 35.61 35.71 12,053 +0.16(+0.46%)
Jul 19, 2018 35.87 35.87 35.39 35.55 12,495 -0.71(-1.97%)
Jul 18, 2018 35.91 36.29 35.78 36.26 15,459 +0.41(+1.15%)
Jul 17, 2018 35.57 35.91 35.57 35.85 21,360 +0.48(+1.36%)
Jul 16, 2018 35.46 35.63 35.23 35.37 17,452 -0.26(-0.72%)
Jul 13, 2018 35.73 35.84 35.42 35.63 57,588 +0.01(+0.02%)
Jul 12, 2018 35.68 35.68 35.45 35.62 55,679 +0.41(+1.17%)
Jul 11, 2018 35.46 35.67 35.04 35.21 21,331 -1.10(-3.03%)
Jul 10, 2018 36.30 36.32 35.97 36.31 26,001 +0.09(+0.24%)
Jul 09, 2018 35.88 36.29 35.72 36.22 20,573 +0.60(+1.68%)
Jul 06, 2018 35.22 35.70 34.95 35.63 19,896 +0.40(+1.15%)
Jul 05, 2018 34.85 35.28 34.82 35.22 49,641 +0.48(+1.38%)
Jul 03, 2018 34.74 34.74 34.74 0 -0.11(-0.31%)
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.