Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 69.82 69.82 69.25 69.34 5,652 +0.18(+0.26%)
Mar 15, 2024 68.76 69.25 68.52 69.16 19,672 +0.49(+0.71%)
Mar 14, 2024 69.97 69.97 68.10 68.67 12,684 -1.54(-2.19%)
Mar 13, 2024 69.86 70.62 69.86 70.21 21,545 +0.07(+0.10%)
Mar 12, 2024 70.18 70.40 70.05 70.14 8,067 +0.18(+0.26%)
Mar 11, 2024 70.02 70.24 69.39 69.96 22,641 -0.91(-1.28%)
Mar 08, 2024 71.15 71.69 70.79 70.87 11,632 -0.27(-0.38%)
Mar 07, 2024 70.75 71.44 70.75 71.14 14,497 +0.90(+1.28%)
Mar 06, 2024 70.09 70.67 70.09 70.24 12,220 +0.50(+0.72%)
Mar 05, 2024 70.10 70.39 69.66 69.74 9,088 -0.79(-1.11%)
Mar 04, 2024 70.74 71.25 70.44 70.53 12,025 -0.39(-0.56%)
Mar 01, 2024 70.90 71.50 70.66 70.92 248,185 +0.30(+0.42%)
Feb 29, 2024 71.04 71.04 70.48 70.62 10,506 +0.15(+0.21%)
Feb 28, 2024 70.69 70.76 70.32 70.47 6,730 -0.77(-1.08%)
Feb 27, 2024 70.60 71.27 70.60 71.24 7,797 +0.79(+1.12%)
Feb 26, 2024 70.54 70.54 69.96 70.45 20,939 -0.24(-0.34%)
Feb 23, 2024 70.14 70.73 70.14 70.69 18,051 +0.51(+0.73%)
Feb 22, 2024 70.04 70.33 69.81 70.18 5,426 +0.61(+0.88%)
Feb 21, 2024 69.49 69.67 69.37 69.57 6,614 +0.08(+0.12%)
Feb 20, 2024 69.80 69.88 69.37 69.49 9,430 -1.45(-2.04%)
Feb 16, 2024 70.64 71.73 70.64 70.94 15,034 +0.39(+0.55%)
Feb 15, 2024 69.26 70.62 69.26 70.55 9,234 +1.51(+2.19%)
Feb 14, 2024 68.55 69.08 68.35 69.04 7,696 +1.19(+1.75%)
Feb 13, 2024 69.47 69.47 67.67 67.85 9,222 -2.21(-3.15%)
Feb 12, 2024 69.92 70.58 69.90 70.06 9,152 +0.18(+0.25%)
Feb 09, 2024 69.57 69.98 69.50 69.88 8,054 +0.23(+0.33%)
Feb 08, 2024 69.48 69.74 69.34 69.66 12,269 -0.20(-0.29%)
Feb 07, 2024 68.65 69.86 68.65 69.86 53,171 +1.11(+1.61%)
Feb 06, 2024 67.98 68.99 67.98 68.75 38,402 +0.56(+0.82%)
Feb 05, 2024 68.27 68.41 67.65 68.19 58,425 -0.87(-1.26%)
Feb 02, 2024 68.98 69.44 68.98 69.06 5,778 -0.59(-0.85%)
Feb 01, 2024 69.35 69.92 69.35 69.65 11,934 +0.23(+0.33%)
Jan 31, 2024 70.43 70.85 69.42 69.42 22,430 -1.13(-1.60%)
Jan 30, 2024 69.99 70.59 69.35 70.55 14,235 +0.65(+0.93%)
Jan 29, 2024 69.76 69.90 69.07 69.90 8,382 +0.05(+0.07%)
Jan 26, 2024 69.90 70.01 69.50 69.85 8,132 +0.79(+1.14%)
Jan 25, 2024 69.45 69.55 68.77 69.06 9,436 -0.31(-0.45%)
Jan 24, 2024 69.70 70.23 69.37 69.37 10,873 +0.46(+0.67%)
Jan 23, 2024 68.88 69.62 68.88 68.91 18,432 +0.42(+0.62%)
Jan 22, 2024 68.30 68.65 67.76 68.49 13,428 +0.01(+0.01%)
Jan 19, 2024 68.22 68.55 67.96 68.48 13,756 -0.01(-0.01%)
Jan 18, 2024 68.31 68.55 67.91 68.49 9,292 +0.62(+0.91%)
Jan 17, 2024 67.97 68.10 67.51 67.87 9,033 -0.70(-1.02%)
Jan 16, 2024 69.15 69.79 68.42 68.57 17,679 -1.39(-1.99%)
Jan 12, 2024 70.64 70.64 69.68 69.96 11,547 +0.09(+0.14%)
Jan 11, 2024 69.78 69.96 69.34 69.87 31,733 -0.05(-0.08%)
Jan 10, 2024 70.06 70.15 69.48 69.92 83,975 -0.24(-0.34%)
Jan 09, 2024 71.00 71.00 70.10 70.16 15,312 -2.11(-2.92%)
Jan 08, 2024 71.42 72.27 70.94 72.27 11,878 +0.40(+0.56%)
Jan 05, 2024 71.55 72.46 71.55 71.87 22,473 -0.11(-0.16%)
Jan 04, 2024 72.09 72.60 71.95 71.98 12,579 -0.53(-0.73%)
Jan 03, 2024 72.08 73.07 72.00 72.51 17,519 -0.55(-0.75%)
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.