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 (%)
Sep 30, 2020 26.13 26.52 26.03 26.17 46,743 +0.16(+0.62%)
Sep 29, 2020 26.37 26.44 25.98 26.01 33,419 -0.36(-1.38%)
Sep 28, 2020 26.36 26.67 26.36 26.37 26,611 +0.48(+1.86%)
Sep 25, 2020 25.50 25.90 25.43 25.89 24,794 +0.17(+0.66%)
Sep 24, 2020 25.54 26.10 25.30 25.72 31,686 +0.03(+0.13%)
Sep 23, 2020 25.99 26.26 25.66 25.69 19,961 -0.39(-1.49%)
Sep 22, 2020 26.04 26.26 25.87 26.08 15,328 -0.03(-0.13%)
Sep 21, 2020 27.09 27.09 25.80 26.11 33,938 -1.47(-5.31%)
Sep 18, 2020 27.79 28.22 27.54 27.58 47,344 -0.19(-0.67%)
Sep 17, 2020 26.89 27.84 26.76 27.76 57,058 +0.56(+2.05%)
Sep 16, 2020 27.27 27.39 26.93 27.20 27,750 +0.11(+0.41%)
Sep 15, 2020 26.89 27.22 26.81 27.09 36,918 +0.36(+1.36%)
Sep 14, 2020 26.50 26.76 26.39 26.73 16,260 +0.44(+1.68%)
Sep 11, 2020 26.26 26.60 26.14 26.29 18,064 +0.49(+1.90%)
Sep 10, 2020 26.34 26.34 25.80 25.80 8,684 -0.42(-1.61%)
Sep 09, 2020 26.06 26.37 26.06 26.22 14,953 +0.47(+1.84%)
Sep 08, 2020 26.08 26.11 25.62 25.75 19,512 -0.79(-2.97%)
Sep 04, 2020 26.45 26.70 26.10 26.54 19,717 +0.33(+1.26%)
Sep 03, 2020 26.72 26.83 26.03 26.21 36,251 -0.59(-2.21%)
Sep 02, 2020 26.80 26.80 26.44 26.80 15,876 +0.13(+0.48%)
Sep 01, 2020 26.10 26.67 26.04 26.67 4,774 +0.64(+2.44%)
Aug 31, 2020 26.40 26.40 26.04 26.04 35,029 -0.43(-1.63%)
Aug 28, 2020 26.07 26.48 26.07 26.47 46,872 +0.58(+2.26%)
Aug 27, 2020 26.20 26.20 25.63 25.88 61,888 -0.12(-0.46%)
Aug 26, 2020 26.03 26.26 25.85 26.00 14,874 -0.09(-0.34%)
Aug 25, 2020 26.17 26.17 25.77 26.09 5,461 -0.07(-0.28%)
Aug 24, 2020 25.95 26.16 25.95 26.16 9,307 +0.47(+1.85%)
Aug 21, 2020 25.82 25.98 25.58 25.69 17,001 -0.59(-2.26%)
Aug 20, 2020 25.88 26.28 25.70 26.28 20,001 -0.01(-0.03%)
Aug 19, 2020 26.71 26.75 26.26 26.29 7,740 -0.25(-0.93%)
Aug 18, 2020 26.63 26.75 26.52 26.54 12,099 +0.21(+0.80%)
Aug 17, 2020 26.45 26.64 26.24 26.32 9,228 +0.11(+0.42%)
Aug 14, 2020 26.11 26.26 25.99 26.21 7,910 +0.15(+0.59%)
Aug 13, 2020 26.32 26.32 26.02 26.06 8,680 -0.23(-0.87%)
Aug 12, 2020 26.53 26.53 26.15 26.29 17,616 +0.05(+0.19%)
Aug 11, 2020 26.76 26.76 26.17 26.24 49,578 -0.02(-0.06%)
Aug 10, 2020 25.50 26.26 25.50 26.26 56,908 +0.93(+3.68%)
Aug 07, 2020 25.21 25.33 24.96 25.32 16,647 -0.21(-0.83%)
Aug 06, 2020 25.55 25.68 25.53 25.54 58,054 -0.14(-0.56%)
Aug 05, 2020 25.40 25.92 25.40 25.68 52,086 +0.80(+3.23%)
Aug 04, 2020 24.56 24.88 24.56 24.88 14,214 +0.16(+0.65%)
Aug 03, 2020 24.40 24.76 24.40 24.71 48,351 +0.52(+2.13%)
Jul 31, 2020 24.58 24.58 24.09 24.20 33,176 -0.47(-1.92%)
Jul 30, 2020 24.89 24.89 24.39 24.67 12,833 -0.47(-1.85%)
Jul 29, 2020 24.87 25.19 24.83 25.14 67,896 +0.58(+2.38%)
Jul 28, 2020 24.91 24.91 24.55 24.55 31,937 -0.55(-2.19%)
Jul 27, 2020 24.75 25.10 24.73 25.10 54,315 +0.61(+2.49%)
Jul 24, 2020 24.34 24.54 24.18 24.49 7,556 -0.01(-0.03%)
Jul 23, 2020 24.79 24.87 24.49 24.50 17,518 -0.21(-0.86%)
Jul 22, 2020 24.49 24.72 24.49 24.71 5,497 +0.23(+0.93%)
Jul 21, 2020 24.38 24.62 24.38 24.49 15,361 +0.33(+1.37%)
Jul 20, 2020 24.14 24.26 24.07 24.16 9,255 -0.06(-0.24%)
Jul 17, 2020 24.53 24.53 24.22 24.22 13,341 -0.11(-0.45%)
Jul 16, 2020 24.51 24.55 24.32 24.33 6,569 -0.30(-1.20%)
Jul 15, 2020 24.73 24.73 24.27 24.62 41,417 +0.24(+0.97%)
Jul 14, 2020 23.57 24.38 23.43 24.38 10,809 +0.79(+3.34%)
Jul 13, 2020 24.20 24.27 23.60 23.60 22,012 -0.10(-0.43%)
Jul 10, 2020 22.95 23.70 22.95 23.70 8,855 +0.79(+3.44%)
Jul 09, 2020 23.37 23.49 22.80 22.91 5,729 -0.42(-1.81%)
Jul 08, 2020 23.44 23.60 23.22 23.33 5,076 +0.14(+0.58%)
Jul 07, 2020 23.42 23.59 23.20 23.20 7,771 -0.54(-2.28%)
Jul 06, 2020 23.76 23.98 23.51 23.74 14,695 +0.43(+1.85%)
Jul 02, 2020 23.50 23.80 23.28 23.31 16,765 +0.35(+1.51%)
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.