Skip to main content

Vaneck Steel ETF (NY: SLX )

59.47 -1.13 (-1.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.78 41.78 40.28 40.35 41,140 -1.57(-3.74%)
Jan 28, 2021 41.84 42.04 41.33 41.92 23,954 +0.46(+1.10%)
Jan 27, 2021 41.53 42.27 40.70 41.46 195,251 -1.14(-2.67%)
Jan 26, 2021 43.44 43.45 42.56 42.60 45,717 -0.40(-0.93%)
Jan 25, 2021 43.44 43.44 42.51 43.00 67,137 -0.44(-1.01%)
Jan 22, 2021 42.94 43.47 42.56 43.44 81,531 -0.38(-0.87%)
Jan 21, 2021 44.48 44.77 43.78 43.82 47,948 -0.77(-1.72%)
Jan 20, 2021 44.97 45.12 44.37 44.59 46,464 -0.12(-0.27%)
Jan 19, 2021 44.89 44.90 44.34 44.71 49,086 +0.18(+0.40%)
Jan 15, 2021 45.62 45.62 44.29 44.53 94,495 -2.31(-4.94%)
Jan 14, 2021 46.34 47.15 46.34 46.85 47,845 +0.96(+2.10%)
Jan 13, 2021 46.97 46.97 45.76 45.88 54,902 -1.26(-2.67%)
Jan 12, 2021 46.48 47.26 46.28 47.14 103,559 +0.62(+1.32%)
Jan 11, 2021 45.89 46.80 45.58 46.53 62,757 -0.58(-1.23%)
Jan 08, 2021 47.14 47.14 46.33 47.11 76,496 -0.14(-0.30%)
Jan 07, 2021 47.18 47.42 46.88 47.25 80,597 +0.91(+1.95%)
Jan 06, 2021 45.16 46.79 44.92 46.34 109,486 +2.20(+4.99%)
Jan 05, 2021 42.56 44.29 42.56 44.14 49,024 +1.59(+3.73%)
Jan 04, 2021 43.15 43.60 42.27 42.55 64,835 +0.90(+2.15%)
Dec 31, 2020 41.66 41.66 41.66 20,521 -0.27(-0.65%)
Dec 30, 2020 41.32 42.09 41.32 41.93 20,521 +0.62(+1.49%)
Dec 29, 2020 41.40 41.60 41.07 41.31 219,195 +0.18(+0.43%)
Dec 28, 2020 41.96 42.06 41.10 41.13 31,050 -0.31(-0.74%)
Dec 24, 2020 41.63 41.63 41.33 41.44 7,178 +0.04(+0.09%)
Dec 23, 2020 41.25 41.67 41.25 41.40 22,448 +0.55(+1.35%)
Dec 22, 2020 41.25 41.25 40.64 40.85 62,914 -0.51(-1.24%)
Dec 21, 2020 40.43 41.45 40.18 41.37 70,088 -0.12(-0.29%)
Dec 18, 2020 42.02 42.06 41.36 41.49 40,275 -0.50(-1.20%)
Dec 17, 2020 42.00 42.17 41.81 41.99 34,709 +0.30(+0.73%)
Dec 16, 2020 41.82 41.89 41.27 41.69 64,446 -0.07(-0.18%)
Dec 15, 2020 41.08 41.82 40.83 41.76 43,035 +1.26(+3.12%)
Dec 14, 2020 41.50 41.51 40.38 40.50 102,173 -0.62(-1.52%)
Dec 11, 2020 41.41 41.41 40.62 41.12 92,119 -0.60(-1.45%)
Dec 10, 2020 40.46 41.75 40.13 41.72 47,488 +1.47(+3.64%)
Dec 09, 2020 40.86 41.23 39.91 40.26 222,744 -0.44(-1.08%)
Dec 08, 2020 40.18 40.70 39.91 40.70 39,008 +0.38(+0.95%)
Dec 07, 2020 40.14 40.58 39.95 40.31 46,271 +0.15(+0.36%)
Dec 04, 2020 38.94 40.17 38.94 40.17 32,853 +1.81(+4.73%)
Dec 03, 2020 38.65 38.82 38.22 38.35 19,108 -0.02(-0.05%)
Dec 02, 2020 37.96 38.41 37.65 38.37 12,844 +0.35(+0.92%)
Dec 01, 2020 37.29 38.15 37.29 38.02 56,619 +1.63(+4.48%)
Nov 30, 2020 37.09 37.10 36.39 36.39 23,977 -0.76(-2.05%)
Nov 27, 2020 37.12 37.36 37.11 37.15 17,790 +0.18(+0.50%)
Nov 25, 2020 37.01 37.05 36.47 36.97 15,280 -0.20(-0.54%)
Nov 24, 2020 35.72 37.18 35.72 37.17 56,236 +1.96(+5.57%)
Nov 23, 2020 34.61 35.25 34.61 35.21 53,214 +1.11(+3.25%)
Nov 20, 2020 34.19 34.19 33.97 34.10 13,206 +0.03(+0.08%)
Nov 19, 2020 33.84 34.18 33.74 34.07 13,443 +0.16(+0.46%)
Nov 18, 2020 34.49 34.70 33.86 33.92 30,236 -0.49(-1.44%)
Nov 17, 2020 34.04 34.52 33.78 34.41 29,696 +0.27(+0.78%)
Nov 16, 2020 33.64 34.19 33.56 34.15 28,849 +1.27(+3.87%)
Nov 13, 2020 32.06 32.92 32.06 32.87 13,752 +0.98(+3.07%)
Nov 12, 2020 32.22 32.37 31.72 31.89 10,745 -0.55(-1.69%)
Nov 11, 2020 32.53 32.53 32.25 32.44 10,848 +0.02(+0.06%)
Nov 10, 2020 32.35 32.78 32.35 32.42 36,221 +0.07(+0.23%)
Nov 09, 2020 32.63 33.37 32.33 32.35 74,178 +1.18(+3.79%)
Nov 06, 2020 31.26 31.48 31.14 31.17 43,112 +0.38(+1.22%)
Nov 05, 2020 30.07 31.00 30.07 30.79 14,246 +1.41(+4.80%)
Nov 04, 2020 30.43 30.43 29.38 29.38 13,908 -1.15(-3.75%)
Nov 03, 2020 30.34 30.64 30.29 30.53 15,043 +0.71(+2.37%)
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.