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 (%)
Jul 31, 2020 26.59 26.59 26.06 26.18 30,670 -0.51(-1.92%)
Jul 30, 2020 26.93 26.93 26.39 26.69 11,864 -0.50(-1.85%)
Jul 29, 2020 26.90 27.25 26.86 27.19 62,766 +0.63(+2.38%)
Jul 28, 2020 26.95 26.95 26.55 26.56 29,524 -0.60(-2.19%)
Jul 27, 2020 26.77 27.16 26.75 27.16 50,211 +0.66(+2.49%)
Jul 24, 2020 26.33 26.54 26.16 26.50 6,985 -0.01(-0.03%)
Jul 23, 2020 26.82 26.91 26.49 26.51 16,195 -0.23(-0.86%)
Jul 22, 2020 26.50 26.74 26.50 26.73 5,081 +0.25(+0.93%)
Jul 21, 2020 26.37 26.63 26.37 26.49 14,201 +0.36(+1.37%)
Jul 20, 2020 26.11 26.24 26.04 26.13 8,555 -0.06(-0.24%)
Jul 17, 2020 26.54 26.54 26.19 26.19 12,333 -0.12(-0.45%)
Jul 16, 2020 26.51 26.55 26.30 26.31 6,072 -0.32(-1.20%)
Jul 15, 2020 26.75 26.75 26.25 26.63 38,288 +0.26(+0.97%)
Jul 14, 2020 25.50 26.38 25.35 26.38 9,992 +0.85(+3.34%)
Jul 13, 2020 26.18 26.25 25.53 25.53 20,349 -0.11(-0.43%)
Jul 10, 2020 24.83 25.64 24.83 25.64 8,185 +0.85(+3.44%)
Jul 09, 2020 25.28 25.41 24.66 24.78 5,296 -0.46(-1.81%)
Jul 08, 2020 25.35 25.53 25.11 25.24 4,693 +0.15(+0.58%)
Jul 07, 2020 25.33 25.52 25.09 25.09 7,184 -0.59(-2.28%)
Jul 06, 2020 25.70 25.94 25.43 25.68 13,585 +0.47(+1.85%)
Jul 02, 2020 25.42 25.75 25.19 25.21 15,498 +0.38(+1.51%)
Jul 01, 2020 25.25 25.29 24.73 24.84 7,101 -0.42(-1.67%)
Jun 30, 2020 24.90 25.33 24.79 25.26 11,400 +0.21(+0.84%)
Jun 29, 2020 24.69 25.24 24.69 25.05 17,939 +0.54(+2.21%)
Jun 26, 2020 25.30 25.30 24.51 24.51 21,392 -0.96(-3.78%)
Jun 25, 2020 24.93 25.47 24.84 25.47 13,781 +0.54(+2.17%)
Jun 24, 2020 25.67 25.67 24.78 24.93 12,376 -0.93(-3.61%)
Jun 23, 2020 25.98 26.22 25.85 25.86 14,731 +0.36(+1.40%)
Jun 22, 2020 25.40 25.64 25.32 25.51 19,029 +0.15(+0.58%)
Jun 19, 2020 26.02 26.02 25.30 25.36 14,079 -0.38(-1.49%)
Jun 18, 2020 25.66 25.86 25.39 25.75 14,060 -0.21(-0.81%)
Jun 17, 2020 26.33 26.33 25.96 25.96 9,881 -0.52(-1.97%)
Jun 16, 2020 26.48 26.78 25.92 26.48 32,151 +0.96(+3.77%)
Jun 15, 2020 24.60 25.69 24.44 25.52 26,561 +0.03(+0.11%)
Jun 12, 2020 25.46 25.78 25.01 25.49 25,431 +1.13(+4.63%)
Jun 11, 2020 25.69 25.75 24.36 24.36 24,171 -2.62(-9.71%)
Jun 10, 2020 27.70 27.70 26.89 26.98 12,892 -0.66(-2.38%)
Jun 09, 2020 27.64 27.72 27.22 27.64 12,500 -0.66(-2.34%)
Jun 08, 2020 27.98 28.30 27.61 28.30 26,818 +0.95(+3.48%)
Jun 05, 2020 27.39 28.03 27.24 27.35 25,758 +0.78(+2.93%)
Jun 04, 2020 26.08 26.57 25.80 26.57 27,423 +0.53(+2.04%)
Jun 03, 2020 25.48 26.14 25.48 26.04 32,459 +1.00(+3.99%)
Jun 02, 2020 24.79 25.10 24.79 25.04 95,215 +0.77(+3.17%)
Jun 01, 2020 24.18 24.42 24.01 24.27 50,573 +0.40(+1.69%)
May 29, 2020 23.80 23.87 23.39 23.87 12,115 +0.24(+1.01%)
May 28, 2020 24.03 24.14 23.58 23.63 62,102 -0.40(-1.68%)
May 27, 2020 23.23 24.03 23.23 24.03 80,495 +1.13(+4.92%)
May 26, 2020 22.78 23.05 22.78 22.91 34,934 +0.82(+3.73%)
May 22, 2020 22.22 22.22 21.79 22.08 8,950 -0.14(-0.62%)
May 21, 2020 22.48 22.54 22.17 22.22 11,074 -0.16(-0.74%)
May 20, 2020 22.39 22.72 22.36 22.38 11,254 +0.39(+1.79%)
May 19, 2020 22.25 22.45 21.96 21.99 17,378 -0.22(-0.99%)
May 18, 2020 21.56 22.23 21.52 22.21 16,565 +1.62(+7.88%)
May 15, 2020 20.57 20.80 20.54 20.59 13,315 +0.17(+0.85%)
May 14, 2020 19.63 20.44 19.32 20.41 11,652 +0.29(+1.46%)
May 13, 2020 20.81 20.81 19.87 20.12 15,699 -0.68(-3.26%)
May 12, 2020 21.70 21.70 20.80 20.80 19,624 -0.49(-2.28%)
May 11, 2020 21.73 21.73 21.28 21.28 19,990 -1.07(-4.80%)
May 08, 2020 21.88 22.36 21.81 22.36 53,809 +0.93(+4.36%)
May 07, 2020 21.35 21.63 21.34 21.42 10,738 +0.59(+2.81%)
May 06, 2020 21.19 21.22 20.83 20.83 13,840 -0.24(-1.13%)
May 05, 2020 21.56 21.89 21.07 21.07 8,932 -0.21(-0.99%)
May 04, 2020 20.84 21.28 20.63 21.28 13,273 +0.22(+1.04%)
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.