Skip to main content

Vaneck Steel ETF (NY: SLX )

72.41 -0.20 (-0.28%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.02 23.41 22.92 23.35 12,332 +0.19(+0.84%)
Jun 29, 2020 22.83 23.33 22.83 23.16 19,405 +0.50(+2.21%)
Jun 26, 2020 23.39 23.39 22.66 22.66 23,141 -0.89(-3.78%)
Jun 25, 2020 23.05 23.55 22.96 23.55 14,908 +0.50(+2.17%)
Jun 24, 2020 23.73 23.73 22.91 23.05 13,387 -0.86(-3.61%)
Jun 23, 2020 24.02 24.24 23.89 23.91 15,935 +0.33(+1.40%)
Jun 22, 2020 23.48 23.70 23.41 23.58 20,584 +0.14(+0.58%)
Jun 19, 2020 24.05 24.05 23.39 23.44 15,230 -0.36(-1.49%)
Jun 18, 2020 23.72 23.91 23.47 23.80 15,209 -0.19(-0.81%)
Jun 17, 2020 24.34 24.34 23.99 23.99 10,688 -0.48(-1.97%)
Jun 16, 2020 24.48 24.76 23.96 24.48 34,778 +0.89(+3.77%)
Jun 15, 2020 22.74 23.75 22.59 23.59 28,732 +0.03(+0.11%)
Jun 12, 2020 23.54 23.83 23.12 23.56 27,509 +1.04(+4.63%)
Jun 11, 2020 23.75 23.80 22.52 22.52 26,147 -2.42(-9.71%)
Jun 10, 2020 25.60 25.60 24.86 24.94 13,946 -0.61(-2.38%)
Jun 09, 2020 25.55 25.63 25.16 25.55 13,522 -0.61(-2.34%)
Jun 08, 2020 25.87 26.16 25.52 26.16 29,010 +0.88(+3.48%)
Jun 05, 2020 25.32 25.91 25.18 25.28 27,863 +0.72(+2.93%)
Jun 04, 2020 24.11 24.56 23.85 24.56 29,664 +0.49(+2.04%)
Jun 03, 2020 23.55 24.16 23.55 24.07 35,111 +0.92(+3.99%)
Jun 02, 2020 22.92 23.21 22.92 23.15 102,996 +0.71(+3.17%)
Jun 01, 2020 22.35 22.58 22.19 22.44 54,706 +0.37(+1.69%)
May 29, 2020 22.00 22.06 21.62 22.06 13,105 +0.22(+1.01%)
May 28, 2020 22.22 22.32 21.80 21.84 67,177 -0.37(-1.68%)
May 27, 2020 21.47 22.22 21.47 22.22 87,074 +1.04(+4.92%)
May 26, 2020 21.06 21.30 21.06 21.17 37,789 +0.76(+3.73%)
May 22, 2020 20.54 20.54 20.15 20.41 9,681 -0.13(-0.62%)
May 21, 2020 20.78 20.84 20.50 20.54 11,979 -0.15(-0.74%)
May 20, 2020 20.70 21.01 20.67 20.69 12,173 +0.36(+1.79%)
May 19, 2020 20.56 20.75 20.30 20.33 18,798 -0.20(-0.99%)
May 18, 2020 19.93 20.55 19.90 20.53 17,919 +1.50(+7.88%)
May 15, 2020 19.01 19.23 18.99 19.03 14,404 +0.16(+0.85%)
May 14, 2020 18.15 18.90 17.86 18.87 12,604 +0.27(+1.46%)
May 13, 2020 19.23 19.23 18.37 18.60 16,982 -0.63(-3.26%)
May 12, 2020 20.06 20.06 19.23 19.23 21,228 -0.45(-2.28%)
May 11, 2020 20.09 20.09 19.68 19.68 21,623 -0.99(-4.80%)
May 08, 2020 20.23 20.67 20.17 20.67 58,206 +0.86(+4.36%)
May 07, 2020 19.73 20.00 19.73 19.80 11,616 +0.54(+2.81%)
May 06, 2020 19.59 19.62 19.26 19.26 14,972 -0.22(-1.13%)
May 05, 2020 19.93 20.24 19.48 19.48 9,662 -0.19(-0.99%)
May 04, 2020 19.27 19.68 19.07 19.68 14,358 +0.20(+1.04%)
May 01, 2020 19.67 19.81 19.34 19.47 15,939 -0.67(-3.32%)
Apr 30, 2020 20.85 20.85 20.14 20.14 24,411 -1.21(-5.67%)
Apr 29, 2020 20.23 21.47 20.23 21.35 171,074 +1.55(+7.83%)
Apr 28, 2020 19.96 20.03 19.46 19.80 12,639 +0.35(+1.78%)
Apr 27, 2020 19.04 19.53 18.79 19.46 11,943 +0.75(+4.03%)
Apr 24, 2020 19.07 19.18 18.52 18.70 12,278 -0.28(-1.47%)
Apr 23, 2020 18.88 19.51 18.88 18.98 10,172 +0.28(+1.49%)
Apr 22, 2020 18.63 18.79 18.60 18.70 24,032 +0.36(+1.99%)
Apr 21, 2020 18.33 18.39 18.02 18.34 21,615 -0.36(-1.95%)
Apr 20, 2020 18.98 19.18 18.64 18.70 12,503 -0.72(-3.71%)
Apr 17, 2020 19.34 19.52 19.24 19.42 24,203 +0.75(+3.99%)
Apr 16, 2020 18.71 18.71 18.36 18.68 7,941 -0.03(-0.16%)
Apr 15, 2020 19.01 19.01 18.45 18.70 9,654 -1.07(-5.42%)
Apr 14, 2020 20.17 20.37 19.74 19.78 9,736 +0.05(+0.26%)
Apr 13, 2020 19.95 19.95 19.40 19.73 26,686 -0.11(-0.56%)
Apr 09, 2020 20.01 20.31 19.83 19.84 11,688 +0.31(+1.61%)
Apr 08, 2020 19.00 19.62 19.00 19.52 36,551 +0.67(+3.55%)
Apr 07, 2020 19.53 19.65 18.85 18.85 10,099 +0.24(+1.27%)
Apr 06, 2020 18.28 18.62 18.28 18.62 33,154 +1.20(+6.91%)
Apr 03, 2020 17.82 17.96 17.29 17.41 9,445 -0.68(-3.74%)
Apr 02, 2020 18.06 18.43 17.70 18.09 31,774 +0.30(+1.66%)
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.