Skip to main content

Vaneck Steel ETF (NY: SLX )

62.93 +0.54 (+0.87%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.76 40.96 40.03 40.13 131,865 -0.22(-0.54%)
May 30, 2018 39.85 40.52 39.82 40.35 20,469 +0.77(+1.95%)
May 29, 2018 40.17 40.33 39.49 39.58 36,795 -1.13(-2.78%)
May 25, 2018 40.71 40.71 40.71 0 -0.69(-1.66%)
May 24, 2018 41.52 41.61 41.06 41.40 37,720 -0.16(-0.38%)
May 23, 2018 41.54 41.96 41.22 41.56 95,936 -0.73(-1.73%)
May 22, 2018 42.33 42.79 42.28 42.29 17,397 +0.05(+0.12%)
May 21, 2018 42.73 42.93 42.20 42.24 27,574 -0.33(-0.77%)
May 18, 2018 42.67 43.04 42.42 42.56 14,752 -0.65(-1.51%)
May 17, 2018 43.14 43.56 43.00 43.22 41,019 -0.07(-0.16%)
May 16, 2018 42.58 43.43 42.58 43.29 97,328 +0.92(+2.18%)
May 15, 2018 41.89 42.41 41.66 42.36 226,760 +0.05(+0.12%)
May 14, 2018 42.47 42.56 42.26 42.31 25,809 +0.14(+0.34%)
May 11, 2018 42.30 42.79 42.09 42.17 91,204 +0.09(+0.22%)
May 10, 2018 41.55 42.22 41.55 42.08 487,317 +0.75(+1.81%)
May 09, 2018 41.20 41.41 41.20 41.33 16,544 +0.39(+0.94%)
May 08, 2018 41.05 41.06 40.75 40.95 31,414 -0.23(-0.57%)
May 07, 2018 41.26 41.48 41.15 41.18 18,333 -0.04(-0.10%)
May 04, 2018 40.55 41.49 40.55 41.22 23,713 +0.47(+1.15%)
May 03, 2018 40.38 40.95 40.14 40.75 30,730 +0.44(+1.10%)
May 02, 2018 40.53 40.78 40.29 40.31 34,956 +0.18(+0.46%)
May 01, 2018 40.48 40.48 39.35 40.12 38,148 -0.47(-1.16%)
Apr 30, 2018 41.19 41.19 40.52 40.59 60,020 -0.18(-0.43%)
Apr 27, 2018 41.53 41.53 40.67 40.77 30,556 -0.87(-2.10%)
Apr 26, 2018 41.09 41.74 41.09 41.64 67,754 +1.00(+2.46%)
Apr 25, 2018 40.45 41.02 40.11 40.64 18,724 -0.24(-0.60%)
Apr 24, 2018 41.02 41.57 40.37 40.89 41,752 +0.14(+0.35%)
Apr 23, 2018 40.98 41.08 40.52 40.74 39,444 -0.56(-1.36%)
Apr 20, 2018 41.53 41.58 41.13 41.31 28,074 -0.37(-0.89%)
Apr 19, 2018 41.65 41.79 41.18 41.68 56,237 +0.18(+0.42%)
Apr 18, 2018 40.84 41.92 40.84 41.50 93,697 +1.31(+3.26%)
Apr 17, 2018 39.75 40.34 39.74 40.19 83,382 +0.73(+1.85%)
Apr 16, 2018 39.55 39.55 39.18 39.46 51,178 +0.08(+0.19%)
Apr 13, 2018 39.70 39.95 39.33 39.38 38,922 -0.13(-0.32%)
Apr 12, 2018 39.20 39.70 39.18 39.51 42,160 +0.40(+1.03%)
Apr 11, 2018 39.01 39.37 38.94 39.11 69,992 -0.05(-0.13%)
Apr 10, 2018 38.30 39.34 38.29 39.16 62,660 +1.39(+3.69%)
Apr 09, 2018 37.84 38.30 37.63 37.77 101,121 -0.21(-0.55%)
Apr 06, 2018 38.55 38.88 37.71 37.98 222,206 -1.22(-3.10%)
Apr 05, 2018 38.56 39.28 38.56 39.19 46,095 +1.07(+2.82%)
Apr 04, 2018 37.30 38.15 37.11 38.12 42,946 -0.10(-0.26%)
Apr 03, 2018 38.14 38.52 38.06 38.22 74,209 +0.34(+0.89%)
Apr 02, 2018 38.25 38.57 37.65 37.88 43,735 -0.54(-1.40%)
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%)
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.