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 (%)
Jan 31, 2019 32.38 32.79 32.21 32.69 23,008 +0.12(+0.38%)
Jan 30, 2019 32.01 32.59 32.01 32.57 42,667 +1.21(+3.86%)
Jan 29, 2019 31.63 31.63 31.35 31.36 13,699 +0.30(+0.98%)
Jan 28, 2019 31.22 31.22 30.87 31.05 17,106 -0.95(-2.96%)
Jan 25, 2019 32.01 32.14 31.80 32.00 24,148 +0.63(+2.00%)
Jan 24, 2019 31.16 31.47 31.16 31.37 6,623 +0.12(+0.37%)
Jan 23, 2019 31.40 31.50 30.98 31.26 25,981 +0.19(+0.61%)
Jan 22, 2019 31.24 31.24 30.80 31.07 23,674 -0.70(-2.20%)
Jan 18, 2019 31.68 31.84 31.52 31.77 26,211 +0.43(+1.37%)
Jan 17, 2019 30.75 31.54 30.75 31.34 70,993 +0.43(+1.39%)
Jan 16, 2019 30.67 30.94 30.65 30.91 9,677 +0.34(+1.10%)
Jan 15, 2019 30.68 31.01 30.40 30.57 22,801 -0.19(-0.62%)
Jan 14, 2019 30.61 31.03 30.56 30.76 12,936 -0.23(-0.74%)
Jan 11, 2019 30.79 31.11 30.78 30.99 13,470 -0.17(-0.56%)
Jan 10, 2019 30.98 31.17 30.79 31.17 11,967 -0.06(-0.18%)
Jan 09, 2019 31.12 31.31 30.97 31.22 42,004 +0.59(+1.91%)
Jan 08, 2019 30.43 30.77 30.35 30.64 18,743 +0.42(+1.39%)
Jan 07, 2019 30.35 30.57 29.98 30.22 14,459 +0.06(+0.19%)
Jan 04, 2019 29.00 30.30 29.00 30.16 53,394 +1.85(+6.52%)
Jan 03, 2019 28.94 28.94 28.31 28.31 16,460 -0.76(-2.61%)
Jan 02, 2019 28.11 29.11 28.02 29.07 19,229 +0.36(+1.26%)
Dec 31, 2018 28.95 28.95 28.36 28.71 32,522 +0.04(+0.14%)
Dec 28, 2018 28.77 28.99 28.59 28.67 42,473 -0.02(-0.09%)
Dec 27, 2018 28.05 28.69 27.89 28.69 73,074 -0.21(-0.74%)
Dec 26, 2018 27.94 28.91 27.74 28.91 67,160 +1.03(+3.70%)
Dec 24, 2018 28.36 28.39 27.88 27.88 23,056 -0.49(-1.71%)
Dec 21, 2018 28.87 29.08 28.33 28.36 48,783 -0.35(-1.21%)
Dec 20, 2018 29.11 29.34 28.55 28.71 115,616 -0.11(-0.37%)
Dec 19, 2018 29.75 30.22 28.66 28.82 26,727 -0.73(-2.46%)
Dec 18, 2018 29.62 29.72 29.46 29.54 25,840 +0.32(+1.09%)
Dec 17, 2018 29.83 30.08 29.13 29.23 15,531 -0.13(-0.45%)
Dec 14, 2018 29.43 29.78 29.30 29.36 20,756 -0.50(-1.66%)
Dec 13, 2018 29.99 30.07 29.79 29.86 13,319 +0.10(+0.34%)
Dec 12, 2018 30.14 30.18 29.75 29.75 13,230 +0.24(+0.81%)
Dec 11, 2018 29.98 30.06 29.29 29.51 49,873 +0.12(+0.40%)
Dec 10, 2018 29.79 29.86 29.12 29.40 25,323 -0.54(-1.81%)
Dec 07, 2018 30.74 31.13 29.94 29.94 47,830 -0.71(-2.33%)
Dec 06, 2018 30.27 30.65 29.89 30.65 27,166 -0.52(-1.67%)
Dec 04, 2018 32.07 32.07 31.12 31.17 224,713 -0.93(-2.90%)
Dec 03, 2018 32.05 32.40 31.90 32.10 17,529 +0.99(+3.19%)
Nov 30, 2018 30.87 31.11 30.86 31.11 34,422 +0.05(+0.15%)
Nov 29, 2018 31.04 31.20 30.76 31.07 18,496 +0.00(+0.00%)
Nov 28, 2018 30.26 31.08 29.79 31.07 39,524 +0.95(+3.14%)
Nov 27, 2018 30.55 30.93 29.93 30.12 160,628 -0.74(-2.39%)
Nov 26, 2018 31.04 31.28 30.78 30.86 24,570 -0.34(-1.09%)
Nov 23, 2018 31.40 31.40 31.07 31.20 15,986 -1.18(-3.64%)
Nov 21, 2018 32.38 32.38 32.38 0 +0.50(+1.56%)
Nov 20, 2018 32.43 32.43 31.70 31.88 24,381 -1.26(-3.79%)
Nov 19, 2018 33.21 33.45 33.01 33.14 100,097 -0.45(-1.34%)
Nov 16, 2018 33.26 33.69 33.26 33.59 6,575 +0.21(+0.63%)
Nov 15, 2018 32.84 33.52 32.66 33.38 12,862 +0.71(+2.18%)
Nov 14, 2018 32.89 33.02 32.31 32.66 17,890 -0.26(-0.78%)
Nov 13, 2018 32.77 33.35 32.75 32.92 10,699 +0.09(+0.26%)
Nov 12, 2018 33.28 33.28 32.83 32.83 13,151 -0.58(-1.74%)
Nov 09, 2018 33.80 33.80 33.05 33.42 10,442 -0.69(-2.02%)
Nov 08, 2018 34.59 34.59 33.95 34.11 21,182 -0.49(-1.41%)
Nov 07, 2018 34.59 34.72 34.34 34.59 33,459 +0.17(+0.50%)
Nov 06, 2018 34.50 34.54 34.19 34.42 30,135 +0.04(+0.11%)
Nov 05, 2018 34.31 34.74 34.25 34.38 22,401 +0.12(+0.36%)
Nov 02, 2018 34.00 34.49 33.87 34.26 29,007 +0.41(+1.21%)
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.