Skip to main content

Vaneck Steel ETF (NY: SLX )

71.48 +0.78 (+1.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 70.48 70.78 70.16 70.70 5,569 +0.39(+0.55%)
Apr 18, 2024 70.80 71.11 70.10 70.31 9,079 -0.12(-0.17%)
Apr 17, 2024 71.43 71.51 70.43 70.43 7,129 +0.10(+0.14%)
Apr 16, 2024 69.97 70.40 69.27 70.33 16,875 -0.76(-1.07%)
Apr 15, 2024 71.70 72.12 70.88 71.09 16,664 -0.10(-0.14%)
Apr 12, 2024 72.38 72.38 70.94 71.19 17,181 -1.28(-1.76%)
Apr 11, 2024 72.31 72.72 72.08 72.47 16,186 +0.07(+0.09%)
Apr 10, 2024 72.94 72.94 72.05 72.40 8,609 -1.16(-1.58%)
Apr 09, 2024 74.23 74.26 72.99 73.56 5,221 +0.17(+0.23%)
Apr 08, 2024 72.41 73.70 72.41 73.39 12,760 +1.32(+1.83%)
Apr 05, 2024 71.64 72.33 71.63 72.07 11,414 +0.12(+0.17%)
Apr 04, 2024 72.93 73.27 71.90 71.95 29,153 -0.72(-1.00%)
Apr 03, 2024 71.74 72.68 71.74 72.67 9,205 +0.58(+0.80%)
Apr 02, 2024 72.27 72.77 71.79 72.10 11,953 -0.52(-0.72%)
Apr 01, 2024 73.00 73.00 72.50 72.62 15,891 +0.00(+0.00%)
Mar 28, 2024 72.37 72.71 72.27 72.62 7,484 +0.01(+0.01%)
Mar 27, 2024 71.77 72.66 71.77 72.61 25,346 +1.21(+1.69%)
Mar 26, 2024 71.79 71.79 71.09 71.40 9,174 -0.10(-0.14%)
Mar 25, 2024 71.95 72.28 71.48 71.50 15,887 +0.38(+0.53%)
Mar 22, 2024 71.47 71.47 71.12 71.12 3,784 -0.83(-1.15%)
Mar 21, 2024 71.29 71.96 71.29 71.95 12,007 +0.80(+1.12%)
Mar 20, 2024 70.04 71.40 70.04 71.15 7,888 +0.88(+1.26%)
Mar 19, 2024 69.27 70.43 69.26 70.27 16,752 +0.93(+1.34%)
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%)
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.