Skip to main content

Vaneck Steel ETF (NY: SLX )

62.72 +0.73 (+1.18%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.39 33.65 33.39 33.65 31,821 +0.05(+0.15%)
Nov 29, 2018 33.58 33.75 33.28 33.60 17,099 +0.00(+0.00%)
Nov 28, 2018 32.73 33.62 32.22 33.60 36,537 +1.02(+3.14%)
Nov 27, 2018 33.05 33.46 32.38 32.58 148,492 -0.80(-2.39%)
Nov 26, 2018 33.58 33.84 33.29 33.38 22,713 -0.37(-1.09%)
Nov 23, 2018 33.96 33.96 33.61 33.75 14,778 -1.28(-3.64%)
Nov 21, 2018 35.02 35.02 35.02 0 +0.54(+1.56%)
Nov 20, 2018 35.08 35.08 34.29 34.48 22,539 -1.36(-3.79%)
Nov 19, 2018 35.92 36.19 35.71 35.84 92,534 -0.49(-1.34%)
Nov 16, 2018 35.98 36.44 35.98 36.33 6,078 +0.23(+0.63%)
Nov 15, 2018 35.53 36.26 35.32 36.10 11,890 +0.77(+2.18%)
Nov 14, 2018 35.58 35.72 34.95 35.33 16,539 -0.28(-0.78%)
Nov 13, 2018 35.45 36.08 35.42 35.61 9,890 +0.09(+0.26%)
Nov 12, 2018 36.00 36.00 35.52 35.52 12,157 -0.63(-1.74%)
Nov 09, 2018 36.56 36.56 35.75 36.15 9,653 -0.75(-2.02%)
Nov 08, 2018 37.42 37.42 36.73 36.89 19,581 -0.53(-1.41%)
Nov 07, 2018 37.42 37.56 37.15 37.42 30,931 +0.18(+0.50%)
Nov 06, 2018 37.32 37.36 36.99 37.24 27,858 +0.04(+0.11%)
Nov 05, 2018 37.11 37.58 37.04 37.20 20,709 +0.13(+0.36%)
Nov 02, 2018 36.78 37.30 36.64 37.06 26,816 +0.44(+1.21%)
Nov 01, 2018 36.28 36.73 35.82 36.62 14,832 +0.83(+2.32%)
Oct 31, 2018 35.04 35.89 35.04 35.79 17,617 +1.06(+3.04%)
Oct 30, 2018 34.32 34.84 34.32 34.73 10,430 +0.37(+1.07%)
Oct 29, 2018 35.36 36.00 34.10 34.36 29,967 -0.53(-1.52%)
Oct 26, 2018 34.31 35.11 34.15 34.89 17,162 -0.18(-0.53%)
Oct 25, 2018 34.61 35.25 34.61 35.07 31,073 +0.88(+2.58%)
Oct 24, 2018 36.15 36.22 34.15 34.19 51,895 -1.88(-5.21%)
Oct 23, 2018 35.84 36.19 35.28 36.07 20,971 -0.72(-1.96%)
Oct 22, 2018 36.66 36.87 36.46 36.79 25,800 +0.40(+1.11%)
Oct 19, 2018 36.68 36.68 36.16 36.39 34,086 -0.08(-0.21%)
Oct 18, 2018 37.32 37.32 36.44 36.47 26,850 -1.13(-3.01%)
Oct 17, 2018 37.37 37.61 37.11 37.60 14,680 +0.34(+0.92%)
Oct 16, 2018 37.42 37.51 37.07 37.25 52,388 +0.34(+0.93%)
Oct 15, 2018 36.83 37.25 36.83 36.91 29,581 -0.18(-0.48%)
Oct 12, 2018 37.14 37.21 36.71 37.09 11,203 +0.62(+1.70%)
Oct 11, 2018 36.76 37.19 36.33 36.47 24,380 -0.29(-0.78%)
Oct 10, 2018 37.98 38.13 36.75 36.75 29,664 -1.39(-3.66%)
Oct 09, 2018 37.91 38.39 37.67 38.14 102,766 +0.16(+0.42%)
Oct 08, 2018 37.80 38.04 37.55 37.98 8,998 +0.01(+0.02%)
Oct 05, 2018 38.19 38.27 37.58 37.98 48,864 -0.46(-1.20%)
Oct 04, 2018 39.08 39.08 38.19 38.44 20,476 -0.63(-1.61%)
Oct 03, 2018 39.45 39.45 39.02 39.07 25,326 +0.15(+0.39%)
Oct 02, 2018 38.69 39.09 38.61 38.91 56,763 +0.23(+0.61%)
Oct 01, 2018 38.68 38.82 38.16 38.68 12,601 +0.21(+0.55%)
Sep 28, 2018 38.50 38.74 38.41 38.47 67,695 -0.18(-0.46%)
Sep 27, 2018 38.88 38.88 38.60 38.65 19,050 -0.07(-0.17%)
Sep 26, 2018 39.07 39.09 38.65 38.71 20,747 -0.37(-0.94%)
Sep 25, 2018 38.51 39.13 38.51 39.08 21,649 +0.90(+2.35%)
Sep 24, 2018 38.56 38.91 38.19 38.19 40,401 -0.35(-0.91%)
Sep 21, 2018 38.61 38.76 38.44 38.54 41,237 -0.07(-0.17%)
Sep 20, 2018 38.80 39.02 38.43 38.60 20,180 +0.55(+1.43%)
Sep 19, 2018 37.96 38.47 37.96 38.06 21,665 +0.36(+0.96%)
Sep 18, 2018 37.15 37.77 37.15 37.70 23,889 +0.84(+2.27%)
Sep 17, 2018 36.60 37.02 36.60 36.86 14,104 +0.28(+0.77%)
Sep 14, 2018 36.27 36.62 36.27 36.58 12,275 +0.51(+1.42%)
Sep 13, 2018 36.26 36.31 35.96 36.07 15,444 +0.03(+0.07%)
Sep 12, 2018 35.38 36.14 35.28 36.05 29,637 +0.82(+2.33%)
Sep 11, 2018 35.09 35.28 34.66 35.22 34,833 -0.39(-1.11%)
Sep 10, 2018 35.99 36.04 35.62 35.62 14,034 -0.38(-1.05%)
Sep 07, 2018 36.02 36.24 35.79 36.00 24,074 -0.16(-0.44%)
Sep 06, 2018 36.09 36.46 35.90 36.15 26,269 +0.08(+0.21%)
Sep 05, 2018 35.98 36.24 35.67 36.08 37,795 +0.19(+0.54%)
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.