Skip to main content

Vaneck Steel ETF (NY: SLX )

68.35 -0.41 (-0.60%)
Streaming Delayed Price Updated: 9:31 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 67.03 68.76 66.80 68.76 28,973 +2.17(+3.25%)
Jan 25, 2023 65.41 66.59 65.19 66.59 27,961 +1.02(+1.55%)
Jan 24, 2023 65.36 65.79 64.56 65.58 14,527 +0.16(+0.24%)
Jan 23, 2023 65.76 65.79 65.14 65.42 41,525 -0.19(-0.29%)
Jan 20, 2023 64.73 65.61 64.14 65.61 29,713 +1.19(+1.85%)
Jan 19, 2023 64.48 64.81 63.77 64.42 32,699 -0.11(-0.17%)
Jan 18, 2023 65.48 66.34 64.53 64.53 23,421 -0.39(-0.60%)
Jan 17, 2023 65.66 65.88 64.68 64.92 34,296 -0.74(-1.13%)
Jan 13, 2023 64.97 65.66 64.78 65.66 27,587 +0.49(+0.75%)
Jan 12, 2023 64.27 65.17 63.90 65.17 49,829 +1.29(+2.02%)
Jan 11, 2023 63.73 63.88 63.08 63.88 80,279 +0.67(+1.06%)
Jan 10, 2023 61.41 63.21 61.11 63.21 35,622 +2.29(+3.76%)
Jan 09, 2023 62.01 62.01 60.87 60.92 39,203 -0.32(-0.52%)
Jan 06, 2023 60.19 61.56 60.16 61.24 27,175 +2.16(+3.66%)
Jan 05, 2023 57.84 59.28 57.84 59.08 69,057 +1.05(+1.81%)
Jan 04, 2023 57.70 58.05 56.94 58.03 20,928 +1.09(+1.91%)
Jan 03, 2023 57.68 58.30 56.78 56.94 73,313 -0.90(-1.56%)
Dec 30, 2022 57.73 58.13 57.49 57.84 13,062 -0.28(-0.48%)
Dec 29, 2022 58.09 58.43 58.08 58.12 19,583 +0.22(+0.38%)
Dec 28, 2022 58.88 59.18 57.85 57.90 26,638 -1.05(-1.78%)
Dec 27, 2022 58.40 59.30 58.40 58.95 21,246 +0.53(+0.91%)
Dec 23, 2022 58.77 58.77 58.08 58.42 104,610 +0.02(+0.03%)
Dec 22, 2022 58.35 58.40 57.17 58.40 55,159 -0.22(-0.38%)
Dec 21, 2022 58.00 58.76 57.81 58.62 42,963 +1.31(+2.29%)
Dec 20, 2022 56.83 57.98 56.80 57.31 44,448 +1.24(+2.21%)
Dec 19, 2022 56.75 57.02 55.90 56.07 23,687 -0.42(-0.75%)
Dec 16, 2022 56.23 56.66 55.64 56.49 51,025 -0.21(-0.37%)
Dec 15, 2022 57.66 57.81 56.55 56.70 21,168 -1.65(-2.82%)
Dec 14, 2022 58.92 58.92 57.73 58.35 201,041 -0.62(-1.05%)
Dec 13, 2022 60.22 60.24 58.78 58.97 20,119 +0.48(+0.81%)
Dec 12, 2022 58.22 58.61 57.63 58.49 31,487 -0.34(-0.58%)
Dec 09, 2022 59.49 60.02 58.77 58.83 27,999 -0.57(-0.96%)
Dec 08, 2022 59.39 60.39 59.26 59.41 30,108 +0.38(+0.64%)
Dec 07, 2022 59.89 59.89 58.86 59.02 16,116 -0.81(-1.35%)
Dec 06, 2022 59.08 60.03 59.02 59.83 104,321 +0.85(+1.44%)
Dec 05, 2022 60.54 60.58 58.98 58.99 138,125 -1.29(-2.15%)
Dec 02, 2022 58.63 60.40 58.63 60.28 34,155 +0.91(+1.54%)
Dec 01, 2022 60.06 60.06 59.02 59.37 47,988 -0.58(-0.97%)
Nov 30, 2022 58.35 59.95 58.08 59.95 201,763 +1.76(+3.03%)
Nov 29, 2022 57.20 58.55 57.20 58.19 17,221 +1.60(+2.83%)
Nov 28, 2022 56.76 57.44 56.38 56.59 14,639 -1.08(-1.87%)
Nov 25, 2022 57.56 58.04 57.50 57.66 6,509 +0.10(+0.17%)
Nov 23, 2022 57.60 57.66 56.92 57.57 16,506 -0.08(-0.13%)
Nov 22, 2022 56.97 57.68 56.97 57.64 30,831 +1.29(+2.30%)
Nov 21, 2022 55.01 56.42 54.83 56.35 17,950 +0.42(+0.75%)
Nov 18, 2022 56.26 56.51 55.57 55.93 15,831 -0.30(-0.54%)
Nov 17, 2022 55.66 56.25 54.78 56.24 19,818 -0.10(-0.19%)
Nov 16, 2022 56.33 56.78 56.00 56.34 20,581 -0.95(-1.66%)
Nov 15, 2022 57.99 57.99 57.04 57.29 23,695 +0.39(+0.69%)
Nov 14, 2022 55.67 57.39 55.66 56.90 39,100 +0.56(+1.00%)
Nov 11, 2022 55.17 57.09 55.17 56.34 39,042 +2.46(+4.57%)
Nov 10, 2022 54.11 54.11 53.12 53.88 9,198 +1.54(+2.95%)
Nov 09, 2022 53.38 53.90 52.18 52.34 16,863 -1.37(-2.55%)
Nov 08, 2022 53.94 54.27 52.99 53.71 16,899 +0.77(+1.46%)
Nov 07, 2022 53.53 53.53 52.67 52.93 34,598 -1.11(-2.06%)
Nov 04, 2022 52.33 54.19 52.33 54.05 88,079 +3.98(+7.94%)
Nov 03, 2022 49.10 50.26 49.05 50.07 37,583 +0.73(+1.49%)
Nov 02, 2022 51.23 51.42 49.34 49.34 32,448 -2.50(-4.83%)
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.