Skip to main content

Vaneck Steel ETF (NY: SLX )

63.35 +0.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.47 38.47 38.47 0 -0.20(-0.52%)
Dec 28, 2017 38.34 38.67 38.30 38.67 85,598 +0.51(+1.34%)
Dec 27, 2017 38.28 38.46 38.11 38.16 51,629 -0.12(-0.31%)
Dec 26, 2017 37.92 38.33 37.80 38.28 40,919 +0.42(+1.11%)
Dec 22, 2017 37.91 37.91 37.73 37.86 38,568 -0.13(-0.35%)
Dec 21, 2017 37.63 38.04 37.63 37.99 97,701 +0.44(+1.18%)
Dec 20, 2017 37.17 37.69 37.16 37.55 210,257 +0.76(+2.07%)
Dec 19, 2017 36.75 36.91 36.68 36.79 23,359 +0.06(+0.16%)
Dec 18, 2017 36.17 36.75 36.17 36.73 65,026 +0.95(+2.65%)
Dec 15, 2017 35.76 35.97 35.67 35.78 60,608 +0.48(+1.37%)
Dec 14, 2017 35.71 35.97 35.30 35.30 20,171 -0.65(-1.82%)
Dec 13, 2017 35.75 35.96 35.57 35.95 58,241 +0.07(+0.18%)
Dec 12, 2017 35.67 35.98 35.46 35.89 29,352 +0.12(+0.34%)
Dec 11, 2017 35.74 35.82 35.74 35.76 117,736 +0.38(+1.06%)
Dec 08, 2017 35.02 35.48 35.02 35.39 29,677 +0.43(+1.22%)
Dec 07, 2017 34.61 34.96 34.61 34.96 7,177 +0.16(+0.45%)
Dec 06, 2017 34.61 35.04 34.61 34.81 30,929 +0.20(+0.57%)
Dec 05, 2017 34.94 35.02 34.59 34.61 29,852 -0.70(-1.99%)
Dec 04, 2017 34.94 35.59 34.94 35.31 91,545 +0.67(+1.94%)
Dec 01, 2017 34.22 35.04 34.22 34.64 92,776 +0.01(+0.02%)
Nov 30, 2017 34.74 34.84 34.62 34.64 218,346 -0.02(-0.07%)
Nov 29, 2017 34.51 34.80 34.51 34.66 13,296 +0.07(+0.21%)
Nov 28, 2017 34.50 34.64 33.94 34.59 44,980 +0.16(+0.45%)
Nov 27, 2017 34.89 34.89 34.32 34.43 49,887 -0.29(-0.85%)
Nov 24, 2017 34.87 34.99 34.73 34.73 10,189 +0.24(+0.69%)
Nov 22, 2017 34.40 34.59 34.40 34.49 18,511 +0.31(+0.91%)
Nov 21, 2017 34.05 34.36 34.05 34.18 12,855 +0.44(+1.31%)
Nov 20, 2017 33.56 33.77 33.43 33.74 39,645 +0.33(+0.98%)
Nov 17, 2017 33.15 33.55 33.07 33.41 23,720 +0.26(+0.79%)
Nov 16, 2017 33.09 33.23 32.98 33.15 19,092 +0.24(+0.72%)
Nov 15, 2017 32.40 32.98 32.07 32.91 67,965 -0.06(-0.17%)
Nov 14, 2017 33.70 33.70 32.89 32.97 106,518 -0.98(-2.89%)
Nov 13, 2017 33.73 34.16 33.52 33.95 42,964 -0.12(-0.36%)
Nov 10, 2017 34.28 34.50 33.89 34.07 32,954 -0.14(-0.41%)
Nov 09, 2017 34.19 34.32 33.92 34.21 52,775 -0.57(-1.65%)
Nov 08, 2017 34.69 34.86 34.51 34.78 51,170 -0.01(-0.02%)
Nov 07, 2017 35.13 35.13 34.70 34.79 47,386 -0.59(-1.66%)
Nov 06, 2017 35.29 35.44 35.13 35.38 53,683 +0.51(+1.45%)
Nov 03, 2017 35.24 35.24 34.69 34.87 101,423 -0.39(-1.11%)
Nov 02, 2017 35.11 35.43 35.11 35.27 51,773 +0.34(+0.96%)
Nov 01, 2017 35.58 35.68 34.78 34.93 52,538 +0.28(+0.80%)
Oct 31, 2017 34.77 34.86 34.26 34.65 51,137 -0.34(-0.96%)
Oct 30, 2017 35.55 35.63 34.98 34.99 39,645 -0.59(-1.65%)
Oct 27, 2017 35.31 35.71 35.16 35.58 33,121 -0.07(-0.21%)
Oct 26, 2017 36.12 36.27 35.65 35.65 34,604 -0.31(-0.86%)
Oct 25, 2017 36.12 36.21 35.68 35.96 54,028 -0.37(-1.01%)
Oct 24, 2017 35.74 36.40 35.74 36.33 33,015 +0.60(+1.67%)
Oct 23, 2017 35.85 36.17 35.73 35.73 36,048 -0.35(-0.97%)
Oct 20, 2017 35.98 36.16 35.90 36.08 57,401 +0.32(+0.89%)
Oct 19, 2017 35.15 35.76 34.96 35.76 125,719 +0.23(+0.64%)
Oct 18, 2017 35.48 35.63 35.07 35.53 21,684 +0.04(+0.11%)
Oct 17, 2017 35.68 35.81 35.44 35.49 28,034 -0.38(-1.07%)
Oct 16, 2017 36.44 36.97 35.79 35.88 130,137 -0.12(-0.34%)
Oct 13, 2017 35.43 36.02 35.43 36.00 55,581 +1.28(+3.67%)
Oct 12, 2017 34.44 34.81 34.44 34.73 27,426 +0.29(+0.86%)
Oct 11, 2017 34.38 34.63 34.36 34.43 64,804 +0.00(+0.00%)
Oct 10, 2017 34.40 34.54 34.31 34.43 188,809 +0.13(+0.38%)
Oct 09, 2017 34.75 34.82 34.19 34.30 42,698 -0.70(-2.01%)
Oct 06, 2017 35.14 35.14 34.86 35.00 32,827 -0.16(-0.44%)
Oct 05, 2017 35.53 35.63 35.13 35.16 19,542 -0.11(-0.32%)
Oct 04, 2017 35.19 35.51 35.19 35.27 29,504 +0.10(+0.28%)
Oct 03, 2017 34.96 35.19 34.85 35.18 26,186 +0.28(+0.80%)
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.