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 (%)
Feb 28, 2018 42.66 42.66 41.28 41.29 197,593 -1.37(-3.21%)
Feb 27, 2018 43.34 43.34 42.62 42.66 57,581 -0.72(-1.66%)
Feb 26, 2018 43.43 43.55 42.79 43.38 158,886 +0.76(+1.79%)
Feb 23, 2018 42.79 42.79 42.04 42.62 48,326 +0.44(+1.03%)
Feb 22, 2018 42.18 36,197 +0.26(+0.62%)
Feb 21, 2018 42.50 42.83 41.92 41.92 56,443 -0.32(-0.75%)
Feb 20, 2018 42.51 43.10 42.00 42.24 101,457 -0.86(-2.01%)
Feb 16, 2018 43.10 43.10 43.10 0 +1.07(+2.53%)
Feb 15, 2018 42.15 42.33 41.72 42.04 71,664 +0.32(+0.76%)
Feb 14, 2018 39.88 41.75 39.85 41.72 278,463 +1.51(+3.76%)
Feb 13, 2018 39.75 40.27 39.64 40.21 38,677 +0.49(+1.23%)
Feb 12, 2018 39.15 39.97 39.15 39.72 74,384 +0.91(+2.33%)
Feb 09, 2018 38.50 39.11 37.27 38.81 192,069 +0.79(+2.07%)
Feb 08, 2018 39.42 39.53 37.98 38.03 36,285 -1.31(-3.33%)
Feb 07, 2018 39.79 39.91 39.30 39.33 62,102 -0.83(-2.07%)
Feb 06, 2018 38.51 40.36 37.76 40.17 182,100 +0.78(+1.98%)
Feb 05, 2018 39.65 40.49 38.72 39.38 124,654 -0.49(-1.24%)
Feb 02, 2018 41.20 41.20 39.86 39.88 118,266 -1.73(-4.15%)
Feb 01, 2018 41.59 41.98 41.28 41.61 39,143 +0.13(+0.32%)
Jan 31, 2018 42.46 42.50 41.23 41.47 119,445 -0.39(-0.94%)
Jan 30, 2018 42.37 42.45 41.68 41.87 66,732 -0.69(-1.62%)
Jan 29, 2018 42.81 43.09 42.51 42.56 49,621 -0.32(-0.74%)
Jan 26, 2018 42.53 42.99 42.40 42.88 51,758 +0.45(+1.07%)
Jan 25, 2018 43.05 43.05 42.22 42.42 79,889 -0.11(-0.26%)
Jan 24, 2018 42.59 42.74 42.37 42.53 77,839 +0.50(+1.18%)
Jan 23, 2018 42.29 42.29 41.49 42.04 187,991 -0.30(-0.71%)
Jan 22, 2018 42.36 42.36 42.01 42.34 120,968 +0.03(+0.08%)
Jan 19, 2018 42.15 42.47 42.02 42.30 73,346 +0.16(+0.38%)
Jan 18, 2018 42.58 42.59 42.09 42.15 54,889 -0.50(-1.18%)
Jan 17, 2018 42.20 42.71 42.06 42.65 116,028 +0.73(+1.74%)
Jan 16, 2018 42.72 42.77 41.79 41.92 117,452 -0.99(-2.31%)
Jan 12, 2018 42.91 42.91 42.91 0 +0.12(+0.27%)
Jan 11, 2018 41.89 42.81 41.86 42.79 127,712 +1.21(+2.91%)
Jan 10, 2018 41.28 41.64 41.21 41.58 88,548 +0.17(+0.41%)
Jan 09, 2018 41.83 41.94 41.33 41.42 231,341 -0.26(-0.62%)
Jan 08, 2018 41.31 41.73 41.18 41.68 196,390 +0.65(+1.57%)
Jan 05, 2018 41.05 41.12 40.71 41.03 899,098 +0.16(+0.39%)
Jan 04, 2018 40.69 41.13 40.69 40.87 66,003 +0.38(+0.93%)
Jan 03, 2018 40.24 40.64 39.96 40.49 92,496 +0.44(+1.11%)
Jan 02, 2018 38.70 40.05 38.70 40.05 111,452 +1.58(+4.10%)
Dec 29, 2017 38.47 38.47 38.47 0 -0.20(-0.52%)
Dec 28, 2017 38.34 38.67 38.30 38.67 85,598 +0.51(+1.34%)
Dec 27, 2017 38.28 38.46 38.11 38.16 51,629 -0.12(-0.31%)
Dec 26, 2017 37.92 38.33 37.80 38.28 40,919 +0.42(+1.11%)
Dec 22, 2017 37.91 37.91 37.73 37.86 38,568 -0.13(-0.35%)
Dec 21, 2017 37.63 38.04 37.63 37.99 97,701 +0.44(+1.18%)
Dec 20, 2017 37.17 37.69 37.16 37.55 210,257 +0.76(+2.07%)
Dec 19, 2017 36.75 36.91 36.68 36.79 23,359 +0.06(+0.16%)
Dec 18, 2017 36.17 36.75 36.17 36.73 65,026 +0.95(+2.65%)
Dec 15, 2017 35.76 35.97 35.67 35.78 60,608 +0.48(+1.37%)
Dec 14, 2017 35.71 35.97 35.30 35.30 20,171 -0.65(-1.82%)
Dec 13, 2017 35.75 35.96 35.57 35.95 58,241 +0.07(+0.18%)
Dec 12, 2017 35.67 35.98 35.46 35.89 29,352 +0.12(+0.34%)
Dec 11, 2017 35.74 35.82 35.74 35.76 117,736 +0.38(+1.06%)
Dec 08, 2017 35.02 35.48 35.02 35.39 29,677 +0.43(+1.22%)
Dec 07, 2017 34.61 34.96 34.61 34.96 7,177 +0.16(+0.45%)
Dec 06, 2017 34.61 35.04 34.61 34.81 30,929 +0.20(+0.57%)
Dec 05, 2017 34.94 35.02 34.59 34.61 29,852 -0.70(-1.99%)
Dec 04, 2017 34.94 35.59 34.94 35.31 91,545 +0.67(+1.94%)
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.