Skip to main content

Vaneck Steel ETF (NY: SLX )

72.31 -0.30 (-0.42%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.69 58.24 56.43 58.24 207,677 +1.71(+3.03%)
Nov 29, 2022 55.57 56.88 55.57 56.53 17,726 +1.56(+2.83%)
Nov 28, 2022 55.14 55.81 54.77 54.97 15,068 -1.05(-1.87%)
Nov 25, 2022 55.92 56.39 55.86 56.02 6,700 +0.09(+0.17%)
Nov 23, 2022 55.96 56.02 55.30 55.93 16,990 -0.07(-0.13%)
Nov 22, 2022 55.35 56.04 55.35 56.00 31,735 +1.26(+2.30%)
Nov 21, 2022 53.44 54.81 53.27 54.75 18,476 +0.41(+0.75%)
Nov 18, 2022 54.65 54.90 53.99 54.34 16,295 -0.30(-0.54%)
Nov 17, 2022 54.07 54.64 53.22 54.63 20,399 -0.10(-0.19%)
Nov 16, 2022 54.73 55.16 54.40 54.74 21,184 -0.92(-1.66%)
Nov 15, 2022 56.34 56.34 55.42 55.66 24,389 +0.38(+0.69%)
Nov 14, 2022 54.08 55.75 54.07 55.28 40,246 +0.55(+1.00%)
Nov 11, 2022 53.60 55.47 53.60 54.74 40,187 +2.39(+4.57%)
Nov 10, 2022 52.57 52.57 51.61 52.34 9,468 +1.50(+2.95%)
Nov 09, 2022 51.86 52.36 50.70 50.84 17,357 -1.33(-2.55%)
Nov 08, 2022 52.41 52.72 51.48 52.18 17,395 +0.75(+1.46%)
Nov 07, 2022 52.01 52.01 51.17 51.43 35,612 -1.08(-2.06%)
Nov 04, 2022 50.84 52.65 50.84 52.51 90,661 +3.86(+7.94%)
Nov 03, 2022 47.70 48.83 47.66 48.64 38,684 +0.71(+1.49%)
Nov 02, 2022 49.77 49.96 47.93 47.93 33,399 -2.43(-4.83%)
Nov 01, 2022 50.22 50.55 49.71 50.36 14,700 +1.24(+2.52%)
Oct 31, 2022 48.33 49.27 48.33 49.13 10,532 +0.47(+0.97%)
Oct 28, 2022 49.22 49.22 48.02 48.65 32,582 -1.20(-2.41%)
Oct 27, 2022 50.26 50.26 49.58 49.86 24,273 -0.63(-1.25%)
Oct 26, 2022 50.00 51.38 49.73 50.48 55,648 +0.77(+1.54%)
Oct 25, 2022 49.01 49.89 48.78 49.72 15,477 +0.11(+0.22%)
Oct 24, 2022 50.30 50.30 49.50 49.61 22,335 -1.19(-2.35%)
Oct 21, 2022 48.16 50.95 48.16 50.80 45,293 +2.55(+5.29%)
Oct 20, 2022 47.15 49.19 47.15 48.25 22,480 +0.79(+1.68%)
Oct 19, 2022 47.95 47.95 47.29 47.45 11,873 -0.68(-1.42%)
Oct 18, 2022 48.51 48.65 47.44 48.14 23,126 +0.68(+1.44%)
Oct 17, 2022 47.30 47.79 47.24 47.45 22,142 +1.29(+2.80%)
Oct 14, 2022 48.43 48.43 46.13 46.16 28,967 -2.12(-4.39%)
Oct 13, 2022 46.05 48.49 46.05 48.27 16,640 +1.16(+2.45%)
Oct 12, 2022 47.12 47.37 46.70 47.12 33,927 -0.21(-0.45%)
Oct 11, 2022 47.25 48.18 46.96 47.33 47,419 -0.43(-0.89%)
Oct 10, 2022 47.74 48.01 47.33 47.76 47,502 +0.52(+1.10%)
Oct 07, 2022 47.67 48.00 47.03 47.24 8,690 -0.48(-1.01%)
Oct 06, 2022 47.92 48.52 47.63 47.72 18,964 -0.83(-1.71%)
Oct 05, 2022 48.13 48.80 47.70 48.55 10,171 -0.30(-0.62%)
Oct 04, 2022 47.81 48.86 47.62 48.86 28,031 +1.96(+4.18%)
Oct 03, 2022 45.29 47.03 45.29 46.90 38,698 +2.75(+6.24%)
Sep 30, 2022 43.64 44.94 43.48 44.14 18,809 +0.09(+0.21%)
Sep 29, 2022 44.54 44.54 43.49 44.05 34,987 -0.80(-1.77%)
Sep 28, 2022 43.77 45.01 43.77 44.84 24,456 +0.89(+2.02%)
Sep 27, 2022 43.79 44.42 43.50 43.96 10,293 +0.90(+2.08%)
Sep 26, 2022 43.50 44.31 43.03 43.06 19,585 -1.06(-2.41%)
Sep 23, 2022 44.70 44.70 43.56 44.12 15,089 -2.05(-4.44%)
Sep 22, 2022 46.47 46.88 46.00 46.18 112,359 +0.30(+0.66%)
Sep 21, 2022 47.01 47.36 45.87 45.87 76,637 -0.91(-1.94%)
Sep 20, 2022 47.11 47.11 46.44 46.78 8,922 -1.10(-2.30%)
Sep 19, 2022 45.81 47.88 45.81 47.88 20,035 +1.45(+3.13%)
Sep 16, 2022 46.07 46.73 46.00 46.43 15,535 -0.33(-0.71%)
Sep 15, 2022 46.94 47.52 46.60 46.76 14,011 -0.33(-0.71%)
Sep 14, 2022 48.41 48.41 46.67 47.09 82,778 -2.07(-4.21%)
Sep 13, 2022 49.88 50.51 48.96 49.16 10,927 -2.13(-4.15%)
Sep 12, 2022 51.74 52.00 51.11 51.29 25,017 +0.13(+0.25%)
Sep 09, 2022 49.59 51.18 49.59 51.16 46,117 +2.42(+4.97%)
Sep 08, 2022 47.91 48.89 47.80 48.74 46,125 +0.43(+0.90%)
Sep 07, 2022 47.27 48.36 46.89 48.30 14,561 +0.37(+0.77%)
Sep 06, 2022 48.04 48.52 47.60 47.93 33,927 +0.27(+0.56%)
Sep 02, 2022 48.14 48.78 47.55 47.66 57,726 +0.23(+0.49%)
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.