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 (%)
Dec 31, 2020 38.51 38.51 38.51 22,198 -0.25(-0.65%)
Dec 30, 2020 38.20 38.91 38.20 38.76 22,198 +0.57(+1.49%)
Dec 29, 2020 38.27 38.46 37.97 38.19 237,109 +0.16(+0.43%)
Dec 28, 2020 38.79 38.88 37.99 38.03 33,588 -0.28(-0.74%)
Dec 24, 2020 38.48 38.48 38.21 38.31 7,764 +0.03(+0.09%)
Dec 23, 2020 38.13 38.52 38.13 38.28 24,283 +0.51(+1.35%)
Dec 22, 2020 38.13 38.13 37.57 37.77 68,056 -0.47(-1.24%)
Dec 21, 2020 37.38 38.32 37.14 38.24 75,816 -0.11(-0.29%)
Dec 18, 2020 38.84 38.88 38.23 38.35 43,566 -0.47(-1.20%)
Dec 17, 2020 38.83 38.99 38.65 38.82 37,546 +0.28(+0.73%)
Dec 16, 2020 38.66 38.72 38.16 38.54 69,713 -0.07(-0.18%)
Dec 15, 2020 37.98 38.66 37.74 38.61 46,552 +1.17(+3.12%)
Dec 14, 2020 38.37 38.37 37.33 37.44 110,523 -0.58(-1.52%)
Dec 11, 2020 38.28 38.28 37.55 38.01 99,648 -0.56(-1.45%)
Dec 10, 2020 37.40 38.60 37.10 38.57 51,369 +1.36(+3.64%)
Dec 09, 2020 37.78 38.11 36.89 37.22 240,948 -0.41(-1.08%)
Dec 08, 2020 37.14 37.62 36.89 37.62 42,197 +0.36(+0.95%)
Dec 07, 2020 37.11 37.51 36.93 37.27 50,053 +0.14(+0.36%)
Dec 04, 2020 36.00 37.13 36.00 37.13 35,538 +1.68(+4.73%)
Dec 03, 2020 35.73 35.89 35.34 35.45 20,669 -0.02(-0.05%)
Dec 02, 2020 35.09 35.51 34.80 35.47 13,894 +0.32(+0.92%)
Dec 01, 2020 34.47 35.26 34.47 35.15 61,247 +1.51(+4.48%)
Nov 30, 2020 34.29 34.29 33.64 33.64 25,936 -0.70(-2.05%)
Nov 27, 2020 34.31 34.54 34.30 34.34 19,244 +0.17(+0.50%)
Nov 25, 2020 34.22 34.25 33.72 34.18 16,529 -0.19(-0.54%)
Nov 24, 2020 33.02 34.37 33.02 34.36 60,832 +1.81(+5.57%)
Nov 23, 2020 32.00 32.58 32.00 32.55 57,563 +1.02(+3.25%)
Nov 20, 2020 31.61 31.61 31.41 31.52 14,286 +0.03(+0.08%)
Nov 19, 2020 31.28 31.59 31.19 31.50 14,542 +0.14(+0.46%)
Nov 18, 2020 31.88 32.08 31.30 31.36 32,708 -0.46(-1.44%)
Nov 17, 2020 31.47 31.91 31.22 31.81 32,123 +0.25(+0.78%)
Nov 16, 2020 31.10 31.61 31.02 31.57 31,207 +1.18(+3.87%)
Nov 13, 2020 29.64 30.43 29.64 30.39 14,876 +0.91(+3.07%)
Nov 12, 2020 29.79 29.92 29.32 29.48 11,623 -0.51(-1.69%)
Nov 11, 2020 30.07 30.07 29.81 29.99 11,734 +0.02(+0.06%)
Nov 10, 2020 29.91 30.30 29.91 29.97 39,181 +0.07(+0.23%)
Nov 09, 2020 30.17 30.85 29.89 29.91 80,240 +1.09(+3.79%)
Nov 06, 2020 28.90 29.10 28.78 28.81 46,636 +0.35(+1.22%)
Nov 05, 2020 27.80 28.66 27.80 28.47 15,411 +1.30(+4.80%)
Nov 04, 2020 28.13 28.13 27.16 27.16 15,045 -1.06(-3.75%)
Nov 03, 2020 28.05 28.32 28.00 28.22 16,273 +0.65(+2.37%)
Nov 02, 2020 27.43 27.59 27.28 27.57 47,499 +0.48(+1.78%)
Oct 30, 2020 26.98 27.26 26.89 27.09 12,633 -0.11(-0.40%)
Oct 29, 2020 26.44 27.27 26.26 27.20 6,971 +0.65(+2.46%)
Oct 28, 2020 27.08 27.08 26.54 26.54 56,407 -1.15(-4.16%)
Oct 27, 2020 27.83 27.90 27.70 27.70 7,702 -0.23(-0.82%)
Oct 26, 2020 28.45 28.45 27.79 27.92 17,608 -0.73(-2.54%)
Oct 23, 2020 28.49 28.80 28.43 28.65 43,920 +0.31(+1.11%)
Oct 22, 2020 27.97 28.36 27.91 28.34 23,530 +0.37(+1.33%)
Oct 21, 2020 27.81 28.34 27.81 27.97 11,271 +0.12(+0.43%)
Oct 20, 2020 27.91 28.20 27.85 27.85 10,618 +0.14(+0.52%)
Oct 19, 2020 27.95 28.42 27.70 27.70 16,637 -0.11(-0.40%)
Oct 16, 2020 27.78 27.97 27.65 27.81 27,273 +0.08(+0.31%)
Oct 15, 2020 27.18 27.75 27.18 27.73 22,083 +0.08(+0.28%)
Oct 14, 2020 27.44 27.75 27.44 27.65 10,404 +0.18(+0.65%)
Oct 13, 2020 27.53 27.54 27.23 27.48 13,175 -0.33(-1.19%)
Oct 12, 2020 27.92 27.92 27.70 27.81 19,606 -0.12(-0.42%)
Oct 09, 2020 28.34 28.47 27.70 27.92 20,543 -0.25(-0.87%)
Oct 08, 2020 27.95 28.19 27.87 28.17 19,681 +0.30(+1.09%)
Oct 07, 2020 27.52 27.92 27.51 27.87 30,266 +0.73(+2.68%)
Oct 06, 2020 27.65 27.81 27.07 27.14 19,311 -0.44(-1.60%)
Oct 05, 2020 26.89 27.63 26.89 27.58 198,309 +0.85(+3.17%)
Oct 02, 2020 26.01 26.84 26.01 26.73 18,418 +0.35(+1.32%)
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.