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 (%)
Nov 30, 2022 61.32 63.00 61.04 63.00 191,987 +1.85(+3.03%)
Nov 29, 2022 60.11 61.53 60.11 61.15 16,387 +1.68(+2.83%)
Nov 28, 2022 59.65 60.37 59.25 59.47 13,930 -1.13(-1.87%)
Nov 25, 2022 60.49 61.00 60.43 60.60 6,194 +0.10(+0.17%)
Nov 23, 2022 60.53 60.60 59.82 60.50 15,707 -0.08(-0.13%)
Nov 22, 2022 59.87 60.62 59.87 60.58 29,338 +1.36(+2.30%)
Nov 21, 2022 57.81 59.29 57.62 59.22 17,081 +0.44(+0.75%)
Nov 18, 2022 59.12 59.39 58.40 58.78 15,064 -0.32(-0.54%)
Nov 17, 2022 58.49 59.11 57.57 59.10 18,858 -0.11(-0.19%)
Nov 16, 2022 59.20 59.67 58.85 59.21 19,584 -1.00(-1.66%)
Nov 15, 2022 60.94 60.94 59.95 60.21 22,547 +0.41(+0.69%)
Nov 14, 2022 58.50 60.31 58.49 59.80 37,206 +0.59(+1.00%)
Nov 11, 2022 57.98 60.00 57.98 59.21 37,151 +2.59(+4.57%)
Nov 10, 2022 56.87 56.87 55.83 56.62 8,753 +1.62(+2.95%)
Nov 09, 2022 56.10 56.64 54.84 55.00 16,046 -1.44(-2.55%)
Nov 08, 2022 56.69 57.03 55.69 56.44 16,081 +0.81(+1.46%)
Nov 07, 2022 56.26 56.26 55.35 55.63 32,922 -1.17(-2.06%)
Nov 04, 2022 54.99 56.95 54.99 56.80 83,812 +4.18(+7.94%)
Nov 03, 2022 51.60 52.82 51.55 52.62 35,762 +0.77(+1.49%)
Nov 02, 2022 53.84 54.04 51.85 51.85 30,876 -2.63(-4.83%)
Nov 01, 2022 54.32 54.68 53.77 54.48 13,590 +1.34(+2.52%)
Oct 31, 2022 52.28 53.30 52.28 53.14 9,737 +0.51(+0.97%)
Oct 28, 2022 53.24 53.24 51.95 52.63 30,121 -1.30(-2.41%)
Oct 27, 2022 54.37 54.37 53.63 53.93 22,440 -0.68(-1.25%)
Oct 26, 2022 54.09 55.58 53.79 54.61 51,444 +0.83(+1.54%)
Oct 25, 2022 53.02 53.97 52.77 53.78 14,308 +0.12(+0.22%)
Oct 24, 2022 54.41 54.41 53.55 53.66 20,648 -1.29(-2.35%)
Oct 21, 2022 52.10 55.11 52.10 54.95 41,871 +2.76(+5.29%)
Oct 20, 2022 51.00 53.21 51.00 52.19 20,782 +0.86(+1.68%)
Oct 19, 2022 51.87 51.87 51.16 51.33 10,976 -0.74(-1.42%)
Oct 18, 2022 52.47 52.63 51.32 52.07 21,379 +0.74(+1.44%)
Oct 17, 2022 51.17 51.70 51.10 51.33 20,470 +1.40(+2.80%)
Oct 14, 2022 52.39 52.39 49.90 49.93 26,779 -2.29(-4.39%)
Oct 13, 2022 49.81 52.45 49.81 52.22 15,383 +1.25(+2.45%)
Oct 12, 2022 50.97 51.24 50.52 50.97 31,364 -0.23(-0.45%)
Oct 11, 2022 51.11 52.12 50.80 51.20 43,837 -0.46(-0.89%)
Oct 10, 2022 51.64 51.93 51.20 51.66 43,914 +0.56(+1.10%)
Oct 07, 2022 51.57 51.92 50.88 51.10 8,034 -0.52(-1.01%)
Oct 06, 2022 51.84 52.48 51.52 51.62 17,532 -0.90(-1.71%)
Oct 05, 2022 52.06 52.78 51.60 52.52 9,403 -0.33(-0.62%)
Oct 04, 2022 51.72 52.85 51.51 52.85 25,914 +2.12(+4.18%)
Oct 03, 2022 48.99 50.87 48.99 50.73 35,775 +2.98(+6.24%)
Sep 30, 2022 47.21 48.62 47.03 47.75 17,388 +0.10(+0.21%)
Sep 29, 2022 48.18 48.18 47.04 47.65 32,344 -0.86(-1.77%)
Sep 28, 2022 47.35 48.68 47.35 48.51 22,609 +0.96(+2.02%)
Sep 27, 2022 47.37 48.05 47.05 47.55 9,516 +0.97(+2.08%)
Sep 26, 2022 47.06 47.93 46.55 46.58 18,106 -1.15(-2.41%)
Sep 23, 2022 48.35 48.35 47.12 47.73 13,949 -2.22(-4.44%)
Sep 22, 2022 50.27 50.71 49.76 49.95 103,870 +0.33(+0.67%)
Sep 21, 2022 50.85 51.23 49.62 49.62 70,847 -0.98(-1.94%)
Sep 20, 2022 50.96 50.96 50.24 50.60 8,248 -1.19(-2.30%)
Sep 19, 2022 49.55 51.79 49.55 51.79 18,522 +1.57(+3.13%)
Sep 16, 2022 49.83 50.55 49.76 50.22 14,362 -0.36(-0.71%)
Sep 15, 2022 50.78 51.40 50.41 50.58 12,953 -0.36(-0.71%)
Sep 14, 2022 52.37 52.37 50.48 50.94 76,524 -2.24(-4.21%)
Sep 13, 2022 53.96 54.64 52.96 53.18 10,102 -2.30(-4.15%)
Sep 12, 2022 55.97 56.24 55.29 55.48 23,127 +0.14(+0.25%)
Sep 09, 2022 53.64 55.36 53.64 55.34 42,633 +2.62(+4.97%)
Sep 08, 2022 51.83 52.89 51.71 52.72 42,641 +0.47(+0.90%)
Sep 07, 2022 51.13 52.31 50.72 52.25 13,461 +0.40(+0.77%)
Sep 06, 2022 51.97 52.48 51.49 51.85 31,364 +0.29(+0.56%)
Sep 02, 2022 52.07 52.77 51.44 51.56 53,365 +0.25(+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.