Skip to main content

Vaneck Steel ETF (NY: SLX )

61.99 -1.36 (-2.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.56 22.56 21.79 21.79 22,567 -1.31(-5.67%)
Apr 29, 2020 21.88 23.23 21.88 23.10 158,149 +1.68(+7.83%)
Apr 28, 2020 21.59 21.67 21.05 21.42 11,684 +0.38(+1.78%)
Apr 27, 2020 20.60 21.13 20.33 21.05 11,041 +0.82(+4.03%)
Apr 24, 2020 20.63 20.74 20.03 20.23 11,351 -0.30(-1.47%)
Apr 23, 2020 20.42 21.11 20.42 20.53 9,404 +0.30(+1.49%)
Apr 22, 2020 20.16 20.32 20.12 20.23 22,216 +0.39(+1.99%)
Apr 21, 2020 19.83 19.89 19.50 19.84 19,982 -0.39(-1.95%)
Apr 20, 2020 20.54 20.75 20.17 20.23 11,558 -0.78(-3.71%)
Apr 17, 2020 20.92 21.12 20.82 21.01 22,375 +0.81(+3.99%)
Apr 16, 2020 20.24 20.24 19.86 20.20 7,341 -0.03(-0.16%)
Apr 15, 2020 20.56 20.56 19.96 20.23 8,924 -1.16(-5.42%)
Apr 14, 2020 21.81 22.03 21.36 21.39 9,001 +0.05(+0.26%)
Apr 13, 2020 21.59 21.59 20.98 21.34 24,670 -0.12(-0.56%)
Apr 09, 2020 21.64 21.98 21.45 21.46 10,805 +0.34(+1.61%)
Apr 08, 2020 20.55 21.23 20.55 21.12 33,789 +0.72(+3.55%)
Apr 07, 2020 21.13 21.25 20.39 20.39 9,336 +0.26(+1.27%)
Apr 06, 2020 19.78 20.15 19.78 20.14 30,649 +1.30(+6.91%)
Apr 03, 2020 19.28 19.42 18.70 18.84 8,731 -0.73(-3.74%)
Apr 02, 2020 19.53 19.94 19.15 19.57 29,373 +0.32(+1.66%)
Apr 01, 2020 19.42 19.83 19.17 19.25 19,436 -0.80(-3.98%)
Mar 31, 2020 19.91 20.57 19.73 20.05 32,283 +0.57(+2.92%)
Mar 30, 2020 19.41 19.54 18.95 19.48 28,607 +0.36(+1.87%)
Mar 27, 2020 19.24 19.58 19.10 19.12 11,242 -1.01(-5.01%)
Mar 26, 2020 19.45 20.29 19.39 20.13 50,497 +0.96(+5.02%)
Mar 25, 2020 18.97 19.84 18.31 19.17 241,260 +0.62(+3.36%)
Mar 24, 2020 18.12 18.54 17.89 18.54 17,866 +2.02(+12.20%)
Mar 23, 2020 17.22 17.22 16.34 16.53 33,859 -0.66(-3.85%)
Mar 20, 2020 18.16 18.38 17.11 17.19 20,519 -0.38(-2.18%)
Mar 19, 2020 16.49 17.76 16.14 17.57 17,497 +0.68(+4.01%)
Mar 18, 2020 17.77 18.16 16.49 16.89 14,690 -2.36(-12.27%)
Mar 17, 2020 18.87 19.60 18.34 19.26 6,436 +0.75(+4.06%)
Mar 16, 2020 18.41 19.50 18.32 18.51 9,803 -2.77(-13.01%)
Mar 13, 2020 20.75 21.31 19.44 21.27 24,557 +2.39(+12.66%)
Mar 12, 2020 19.93 20.07 18.55 18.88 61,786 -2.68(-12.45%)
Mar 11, 2020 22.67 22.76 21.09 21.57 32,870 -1.87(-7.98%)
Mar 10, 2020 23.27 23.53 22.14 23.44 16,608 +1.58(+7.21%)
Mar 09, 2020 23.82 23.82 21.85 21.86 82,508 -3.70(-14.48%)
Mar 06, 2020 25.80 26.24 25.29 25.56 20,410 -1.09(-4.09%)
Mar 05, 2020 27.30 27.30 26.29 26.65 8,931 -1.39(-4.97%)
Mar 04, 2020 27.82 28.06 27.53 28.04 5,029 +0.82(+3.03%)
Mar 03, 2020 27.93 28.47 26.99 27.22 9,750 -0.40(-1.46%)
Mar 02, 2020 26.97 27.62 26.69 27.62 14,948 +0.76(+2.83%)
Feb 28, 2020 26.30 27.04 26.08 26.86 45,950 -0.37(-1.35%)
Feb 27, 2020 27.48 28.15 27.05 27.23 25,737 -1.09(-3.85%)
Feb 26, 2020 28.74 29.08 28.26 28.32 32,833 -0.33(-1.14%)
Feb 25, 2020 29.69 29.69 28.45 28.65 37,210 -0.88(-2.98%)
Feb 24, 2020 29.47 29.57 29.35 29.53 15,692 -1.47(-4.73%)
Feb 21, 2020 30.92 31.00 30.62 31.00 2,619 -0.23(-0.73%)
Feb 20, 2020 31.46 31.55 31.12 31.22 7,465 -0.41(-1.31%)
Feb 19, 2020 31.57 31.75 31.53 31.64 6,808 +0.24(+0.76%)
Feb 18, 2020 31.43 31.61 31.31 31.40 7,967 -0.13(-0.42%)
Feb 14, 2020 31.88 31.88 31.47 31.53 10,368 -0.38(-1.19%)
Feb 13, 2020 31.96 32.05 31.83 31.91 7,880 -0.33(-1.02%)
Feb 12, 2020 32.55 32.64 32.20 32.24 6,880 +0.24(+0.76%)
Feb 11, 2020 31.89 32.28 31.89 32.00 4,759 +0.54(+1.70%)
Feb 10, 2020 31.57 31.66 31.44 31.46 4,287 -0.24(-0.75%)
Feb 07, 2020 32.09 32.09 31.68 31.70 10,041 -0.75(-2.30%)
Feb 06, 2020 32.89 32.89 32.39 32.45 6,397 -0.02(-0.07%)
Feb 05, 2020 32.42 32.47 32.26 32.47 6,013 +0.54(+1.69%)
Feb 04, 2020 31.78 32.00 31.71 31.93 4,535 +1.02(+3.29%)
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.