Skip to main content

Vaneck Steel ETF (NY: SLX )

62.43 +0.40 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.42 38.42 38.42 0 +1.29(+3.48%)
Mar 28, 2018 37.05 37.22 36.67 37.13 26,904 -0.31(-0.83%)
Mar 27, 2018 38.31 38.34 37.26 37.44 141,017 -0.66(-1.74%)
Mar 26, 2018 38.00 38.18 37.55 38.10 30,392 +0.84(+2.25%)
Mar 23, 2018 37.87 38.21 37.25 37.26 106,361 -0.70(-1.86%)
Mar 22, 2018 39.64 39.64 37.95 37.97 125,083 -2.31(-5.73%)
Mar 21, 2018 39.44 40.37 39.44 40.27 34,748 +1.12(+2.85%)
Mar 20, 2018 39.23 39.53 39.02 39.16 31,023 -0.06(-0.15%)
Mar 19, 2018 39.61 39.69 38.81 39.22 100,328 -0.83(-2.07%)
Mar 16, 2018 39.78 40.46 39.78 40.05 304,118 +0.23(+0.57%)
Mar 15, 2018 40.23 40.30 39.74 39.82 55,734 -0.42(-1.04%)
Mar 14, 2018 40.95 41.18 40.17 40.24 50,052 -0.47(-1.15%)
Mar 13, 2018 41.32 41.69 40.70 40.71 165,869 -0.50(-1.22%)
Mar 12, 2018 41.08 41.26 40.92 41.21 122,201 +0.29(+0.70%)
Mar 09, 2018 41.00 41.18 40.66 40.93 124,254 +0.25(+0.62%)
Mar 08, 2018 41.30 41.48 40.33 40.68 87,001 -0.83(-2.00%)
Mar 07, 2018 41.57 41.05 41.51 97,833 +0.05(+0.12%)
Mar 06, 2018 41.65 42.02 41.20 41.46 49,771 +0.13(+0.30%)
Mar 05, 2018 40.91 41.54 40.55 41.33 112,884 -0.02(-0.04%)
Mar 02, 2018 41.13 41.42 40.27 41.35 152,234 -0.41(-0.98%)
Mar 01, 2018 41.88 42.35 41.29 41.76 86,240 +0.47(+1.14%)
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%)
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.