Skip to main content

Vaneck Steel ETF (NY: SLX )

72.71 +0.10 (+0.14%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.97 49.96 48.63 49.89 15,157 +1.27(+2.60%)
Jul 28, 2022 48.42 48.66 47.89 48.63 23,479 +0.66(+1.37%)
Jul 27, 2022 46.80 48.08 46.55 47.97 15,995 +1.21(+2.59%)
Jul 26, 2022 46.69 46.90 46.41 46.76 10,053 -0.10(-0.22%)
Jul 25, 2022 46.13 46.99 46.13 46.86 25,997 +1.41(+3.11%)
Jul 22, 2022 46.92 47.19 45.21 45.45 31,775 -1.01(-2.17%)
Jul 21, 2022 45.71 46.45 45.27 46.45 8,926 +0.67(+1.47%)
Jul 20, 2022 45.82 45.82 45.28 45.78 20,535 -0.06(-0.14%)
Jul 19, 2022 44.94 45.96 44.94 45.84 19,078 +1.18(+2.65%)
Jul 18, 2022 44.81 45.46 44.56 44.66 17,730 +0.71(+1.62%)
Jul 15, 2022 43.50 43.99 42.87 43.95 22,250 +0.81(+1.89%)
Jul 14, 2022 43.58 43.58 42.68 43.13 23,126 -1.92(-4.27%)
Jul 13, 2022 43.88 45.23 43.88 45.06 17,932 +0.62(+1.39%)
Jul 12, 2022 43.86 45.04 43.86 44.44 103,232 -0.04(-0.08%)
Jul 11, 2022 44.57 44.83 44.29 44.48 25,231 -0.84(-1.86%)
Jul 08, 2022 45.78 45.80 44.98 45.32 36,803 -0.31(-0.67%)
Jul 07, 2022 45.13 46.11 45.13 45.62 31,411 +1.89(+4.31%)
Jul 06, 2022 43.64 43.97 42.72 43.74 21,259 -0.21(-0.48%)
Jul 05, 2022 43.79 43.95 42.86 43.95 47,228 -1.53(-3.35%)
Jul 01, 2022 45.05 45.79 44.19 45.47 32,286 -0.26(-0.57%)
Jun 30, 2022 45.60 46.28 45.10 45.73 61,300 -1.17(-2.50%)
Jun 29, 2022 47.68 47.68 46.34 46.91 27,794 -0.65(-1.36%)
Jun 28, 2022 48.45 48.85 47.35 47.55 34,971 -0.34(-0.71%)
Jun 27, 2022 47.96 48.33 47.50 47.90 18,718 +0.51(+1.07%)
Jun 24, 2022 46.14 47.39 45.98 47.39 58,016 +1.64(+3.58%)
Jun 23, 2022 46.90 46.90 45.12 45.75 67,274 -1.10(-2.35%)
Jun 22, 2022 46.92 47.34 46.38 46.85 42,889 -1.89(-3.87%)
Jun 21, 2022 49.17 49.49 48.70 48.74 24,190 +0.10(+0.21%)
Jun 17, 2022 49.10 49.35 48.06 48.64 26,119 -0.51(-1.03%)
Jun 16, 2022 50.38 50.38 48.79 49.14 41,367 -2.34(-4.54%)
Jun 15, 2022 51.19 51.99 50.42 51.48 36,148 +0.97(+1.92%)
Jun 14, 2022 51.20 51.33 50.20 50.51 45,611 -0.43(-0.83%)
Jun 13, 2022 52.05 52.05 50.47 50.94 64,429 -3.01(-5.59%)
Jun 10, 2022 53.76 54.27 53.43 53.95 38,788 -1.31(-2.38%)
Jun 09, 2022 56.93 56.97 55.26 55.26 55,919 -2.59(-4.47%)
Jun 08, 2022 59.44 59.50 57.62 57.85 79,300 -2.48(-4.11%)
Jun 07, 2022 58.90 60.33 58.90 60.33 71,296 +1.15(+1.94%)
Jun 06, 2022 59.05 59.36 58.67 59.18 26,953 +0.53(+0.90%)
Jun 03, 2022 58.92 59.08 58.30 58.66 90,772 -0.82(-1.38%)
Jun 02, 2022 58.73 59.65 58.73 59.48 78,017 +1.41(+2.44%)
Jun 01, 2022 58.32 58.59 57.16 58.06 44,950 -0.03(-0.05%)
May 31, 2022 59.45 59.45 58.00 58.09 54,427 -1.37(-2.30%)
May 27, 2022 58.63 59.47 58.55 59.46 27,880 +1.34(+2.31%)
May 26, 2022 56.85 58.33 56.68 58.12 24,656 +1.56(+2.76%)
May 25, 2022 55.53 56.69 55.37 56.56 38,258 +0.79(+1.41%)
May 24, 2022 55.35 55.93 54.72 55.77 28,084 -0.14(-0.25%)
May 23, 2022 55.24 56.11 54.96 55.91 30,701 +1.93(+3.58%)
May 20, 2022 54.53 54.61 52.86 53.98 24,461 +0.51(+0.95%)
May 19, 2022 52.56 54.04 52.56 53.47 33,518 +0.78(+1.47%)
May 18, 2022 54.02 54.50 52.49 52.69 55,135 -2.01(-3.67%)
May 17, 2022 54.49 54.79 53.99 54.70 41,430 +1.86(+3.52%)
May 16, 2022 52.71 53.26 52.56 52.84 43,174 +0.45(+0.86%)
May 13, 2022 51.96 53.16 51.96 52.39 53,829 +1.08(+2.11%)
May 12, 2022 50.69 51.86 50.35 51.31 38,362 -0.61(-1.18%)
May 11, 2022 52.59 53.69 51.90 51.92 117,941 -0.07(-0.14%)
May 10, 2022 53.05 53.05 51.20 51.99 79,037 -0.49(-0.93%)
May 09, 2022 53.40 53.62 52.23 52.48 107,838 -2.27(-4.15%)
May 06, 2022 55.19 55.42 53.58 54.76 85,431 -0.79(-1.43%)
May 05, 2022 58.36 58.65 54.88 55.55 62,649 -3.47(-5.87%)
May 04, 2022 57.49 59.07 56.66 59.02 59,285 +0.99(+1.70%)
May 03, 2022 57.00 58.30 57.00 58.03 49,788 +1.27(+2.23%)
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.