Vaneck Steel ETF (NY: SLX )

53.13 USD -0.66 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.54 63.54 62.20 62.46 105,566 -1.06(-1.67%)
Aug 30, 2021 64.33 64.33 63.47 63.52 30,859 -0.26(-0.41%)
Aug 27, 2021 62.38 64.00 62.38 63.78 52,682 +1.84(+2.97%)
Aug 26, 2021 62.78 62.87 61.94 61.94 29,905 -1.13(-1.79%)
Aug 25, 2021 63.26 63.75 62.94 63.07 49,982 -0.22(-0.35%)
Aug 24, 2021 62.61 63.56 62.61 63.29 60,468 +2.14(+3.50%)
Aug 23, 2021 61.01 61.56 60.86 61.15 251,051 +0.71(+1.17%)
Aug 20, 2021 60.17 60.80 59.81 60.44 87,476 -0.14(-0.23%)
Aug 19, 2021 61.22 61.22 60.08 60.58 150,165 -2.69(-4.25%)
Aug 18, 2021 63.30 64.25 63.23 63.27 101,765 -0.74(-1.16%)
Aug 17, 2021 65.09 65.16 63.05 64.01 240,354 -1.97(-2.99%)
Aug 16, 2021 65.99 66.28 64.67 65.98 148,008 -0.89(-1.33%)
Aug 13, 2021 66.97 67.33 66.50 66.87 143,198 -0.06(-0.09%)
Aug 12, 2021 67.00 67.09 66.05 66.93 123,308 -0.55(-0.82%)
Aug 11, 2021 67.42 67.57 66.63 67.48 135,800 +0.75(+1.12%)
Aug 10, 2021 64.78 66.93 64.62 66.73 347,402 +2.07(+3.20%)
Aug 09, 2021 63.85 64.76 63.28 64.66 182,937 +0.53(+0.83%)
Aug 06, 2021 64.03 64.53 63.72 64.13 68,715 +0.73(+1.15%)
Aug 05, 2021 64.10 64.22 63.39 63.40 132,438 -1.12(-1.74%)
Aug 04, 2021 65.21 65.27 64.46 64.52 79,500 -0.85(-1.30%)
Aug 03, 2021 64.16 65.40 63.49 65.37 91,511 +1.26(+1.97%)
Aug 02, 2021 65.66 65.88 64.08 64.11 279,511 -0.67(-1.03%)
Jul 30, 2021 65.45 66.03 64.50 64.78 167,955 -1.34(-2.03%)
Jul 29, 2021 65.02 66.48 65.02 66.12 224,874 +1.91(+2.97%)
Jul 28, 2021 63.45 64.45 62.84 64.21 102,869 +1.32(+2.10%)
Jul 27, 2021 63.05 63.49 62.22 62.89 44,442 -0.88(-1.38%)
Jul 26, 2021 62.27 63.82 62.24 63.77 219,861 +2.01(+3.25%)
Jul 23, 2021 61.71 61.91 61.05 61.76 79,143 +0.64(+1.05%)
Jul 22, 2021 61.23 61.42 60.27 61.12 28,004 -0.12(-0.20%)
Jul 21, 2021 60.15 61.37 60.15 61.24 126,446 +1.44(+2.41%)
Jul 20, 2021 58.34 59.91 57.86 59.80 50,976 +1.12(+1.91%)
Jul 19, 2021 58.66 58.83 57.67 58.68 331,793 -1.69(-2.80%)
Jul 16, 2021 62.18 62.18 60.29 60.37 89,350 -1.93(-3.10%)
Jul 15, 2021 62.04 63.06 61.85 62.30 52,737 +0.12(+0.19%)
Jul 14, 2021 62.85 63.51 61.99 62.18 51,640 -0.02(-0.03%)
Jul 13, 2021 62.80 62.80 62.04 62.20 57,541 -0.83(-1.32%)
Jul 12, 2021 62.07 63.29 61.50 63.03 50,434 +0.45(+0.72%)
Jul 09, 2021 61.11 62.76 61.11 62.58 59,525 +2.51(+4.18%)
Jul 08, 2021 59.71 60.45 58.81 60.07 83,833 -1.38(-2.25%)
Jul 07, 2021 60.63 61.63 60.49 61.45 236,213 +1.15(+1.91%)
Jul 06, 2021 61.82 61.82 59.89 60.30 109,942 -1.81(-2.91%)
Jul 02, 2021 62.02 62.26 61.50 62.11 64,100 +0.47(+0.76%)
Jul 01, 2021 62.35 62.48 61.43 61.64 88,585 -0.32(-0.52%)
Jun 30, 2021 61.40 61.99 61.31 61.96 49,305 +0.17(+0.28%)
Jun 29, 2021 61.62 62.30 61.62 61.79 51,272 +0.42(+0.68%)
Jun 28, 2021 62.39 62.39 61.01 61.37 167,382 -0.76(-1.22%)
Jun 25, 2021 63.07 63.24 62.08 62.13 65,765 -0.35(-0.56%)
Jun 24, 2021 61.57 62.81 61.31 62.48 59,808 +1.57(+2.58%)
Jun 23, 2021 61.14 61.88 60.80 60.91 59,834 +0.47(+0.78%)
Jun 22, 2021 60.14 60.68 59.80 60.44 40,848 +0.25(+0.42%)
Jun 21, 2021 58.91 60.26 58.91 60.19 122,933 +1.53(+2.61%)
Jun 18, 2021 59.11 59.61 58.53 58.66 134,916 -0.73(-1.23%)
Jun 17, 2021 61.41 61.50 58.77 59.39 206,883 -2.30(-3.73%)
Jun 16, 2021 62.78 62.78 61.42 61.69 106,546 -1.59(-2.51%)
Jun 15, 2021 63.40 63.60 62.15 63.28 135,798 -0.58(-0.91%)
Jun 14, 2021 65.21 65.21 63.61 63.86 136,566 -1.31(-2.01%)
Jun 11, 2021 65.10 65.59 64.64 65.17 64,557 +0.91(+1.42%)
Jun 10, 2021 64.66 65.16 64.03 64.26 55,717 -0.06(-0.09%)
Jun 09, 2021 64.06 64.89 63.53 64.32 103,576 +0.12(+0.19%)
Jun 08, 2021 63.76 64.46 63.06 64.20 72,636 +0.44(+0.69%)
Jun 07, 2021 64.30 64.43 63.37 63.76 111,981 -1.00(-1.54%)
Jun 04, 2021 64.90 65.10 64.23 64.76 59,275 +0.52(+0.81%)
Jun 03, 2021 64.25 64.54 63.26 64.24 165,611 -0.71(-1.09%)
Jun 02, 2021 65.25 65.42 64.50 64.95 229,554 -0.53(-0.81%)
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.
X