Skip to main content

Vaneck Steel ETF (NY: SLX )

47.55 +0.97 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 52.01 52.01 50.62 51.31 19,322 -1.59(-3.01%)
Aug 31, 2022 53.55 53.67 52.78 52.90 20,093 -0.89(-1.65%)
Aug 30, 2022 55.40 55.40 53.58 53.79 20,905 -2.14(-3.83%)
Aug 29, 2022 55.41 56.62 55.41 55.93 16,587 -0.05(-0.09%)
Aug 26, 2022 57.50 57.50 55.98 55.98 11,574 -1.11(-1.94%)
Aug 25, 2022 55.76 57.11 55.76 57.09 31,502 +1.71(+3.09%)
Aug 24, 2022 55.10 55.52 54.86 55.38 11,820 -0.39(-0.70%)
Aug 23, 2022 54.30 56.08 54.30 55.77 36,804 +1.94(+3.60%)
Aug 22, 2022 53.95 54.30 53.60 53.83 75,829 -0.98(-1.79%)
Aug 19, 2022 55.41 55.41 54.67 54.81 66,528 -1.47(-2.61%)
Aug 18, 2022 56.24 56.38 56.09 56.28 12,462 +0.36(+0.64%)
Aug 17, 2022 56.01 56.35 55.69 55.92 33,787 -1.16(-2.03%)
Aug 16, 2022 57.04 57.41 56.92 57.08 20,382 +0.65(+1.15%)
Aug 15, 2022 56.09 56.43 55.42 56.43 33,158 -0.91(-1.59%)
Aug 12, 2022 56.50 57.42 56.50 57.34 12,191 +0.80(+1.41%)
Aug 11, 2022 56.59 57.67 56.46 56.54 25,450 +0.44(+0.78%)
Aug 10, 2022 55.95 56.21 55.58 56.10 13,589 +1.22(+2.22%)
Aug 09, 2022 54.55 54.88 54.12 54.88 10,346 +0.76(+1.40%)
Aug 08, 2022 54.57 55.00 53.77 54.12 10,772 +0.40(+0.74%)
Aug 05, 2022 52.24 54.22 52.24 53.72 9,536 +0.99(+1.88%)
Aug 04, 2022 52.26 53.32 52.26 52.73 30,982 +0.62(+1.19%)
Aug 03, 2022 52.25 52.61 51.90 52.11 31,316 -0.55(-1.04%)
Aug 02, 2022 52.87 53.31 51.78 52.66 25,985 -0.71(-1.33%)
Aug 01, 2022 53.54 53.64 52.94 53.37 16,667 -0.60(-1.11%)
Jul 29, 2022 52.97 54.04 52.60 53.97 14,012 +1.37(+2.60%)
Jul 28, 2022 52.38 52.63 51.80 52.60 21,706 +0.71(+1.37%)
Jul 27, 2022 50.62 52.01 50.35 51.89 14,787 +1.31(+2.59%)
Jul 26, 2022 50.51 50.73 50.20 50.58 9,294 -0.11(-0.22%)
Jul 25, 2022 49.90 50.83 49.90 50.69 24,033 +1.53(+3.11%)
Jul 22, 2022 50.76 51.05 48.90 49.16 29,375 -1.09(-2.17%)
Jul 21, 2022 49.45 50.25 48.97 50.25 8,252 +0.73(+1.47%)
Jul 20, 2022 49.56 49.56 48.98 49.52 18,984 -0.07(-0.14%)
Jul 19, 2022 48.61 49.72 48.61 49.59 17,637 +1.28(+2.65%)
Jul 18, 2022 48.47 49.18 48.20 48.31 16,391 +0.77(+1.62%)
Jul 15, 2022 47.06 47.59 46.37 47.54 20,569 +0.88(+1.89%)
Jul 14, 2022 47.14 47.14 46.17 46.66 21,379 -2.08(-4.27%)
Jul 13, 2022 47.47 48.93 47.47 48.74 16,578 +0.67(+1.39%)
Jul 12, 2022 47.44 48.72 47.44 48.07 95,433 -0.04(-0.08%)
Jul 11, 2022 48.21 48.49 47.91 48.11 23,325 -0.91(-1.86%)
Jul 08, 2022 49.52 49.54 48.65 49.02 34,023 -0.33(-0.67%)
Jul 07, 2022 48.82 49.88 48.82 49.35 29,038 +2.04(+4.31%)
Jul 06, 2022 47.21 47.56 46.21 47.31 19,653 -0.23(-0.48%)
Jul 05, 2022 47.37 47.54 46.36 47.54 43,660 -1.65(-3.35%)
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.