Steel Vaneck ETF (NY: SLX )

63.66 USD -0.28 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.56 41.70 40.86 41.31 64,014 -0.12(-0.29%)
Jan 30, 2017 42.02 42.02 41.04 41.43 91,043 -1.07(-2.52%)
Jan 27, 2017 42.43 42.58 42.14 42.50 35,049 +0.08(+0.19%)
Jan 26, 2017 42.34 42.77 41.98 42.42 88,165 -0.05(-0.12%)
Jan 25, 2017 42.58 42.58 41.77 42.47 123,731 -0.27(-0.63%)
Jan 24, 2017 42.69 43.26 42.43 42.74 165,142 +0.87(+2.08%)
Jan 23, 2017 41.76 41.95 41.39 41.87 37,554 +0.64(+1.55%)
Jan 20, 2017 41.11 41.43 40.85 41.23 36,867 +0.12(+0.29%)
Jan 19, 2017 41.52 41.56 40.63 41.11 56,812 -0.69(-1.65%)
Jan 18, 2017 41.07 42.22 41.05 41.80 102,655 +0.85(+2.08%)
Jan 17, 2017 40.99 41.21 40.75 40.95 43,203 -0.07(-0.17%)
Jan 13, 2017 41.02 41.02 41.02 0 -0.10(-0.24%)
Jan 12, 2017 41.15 41.44 40.84 41.12 113,162 -0.26(-0.63%)
Jan 11, 2017 40.80 41.40 40.37 41.38 109,552 +0.79(+1.95%)
Jan 10, 2017 39.92 40.63 39.74 40.59 317,589 +1.90(+4.91%)
Jan 09, 2017 39.13 39.35 38.60 38.69 50,044 -0.20(-0.51%)
Jan 06, 2017 39.56 39.78 38.89 38.89 148,696 -0.96(-2.41%)
Jan 05, 2017 39.80 40.20 39.55 39.85 127,736 +0.29(+0.73%)
Jan 04, 2017 38.95 39.56 38.54 39.56 145,189 +0.62(+1.59%)
Jan 03, 2017 38.50 39.04 38.30 38.94 68,877 +1.15(+3.04%)
Dec 30, 2016 37.79 37.79 37.79 0 -0.76(-1.97%)
Dec 29, 2016 38.87 38.89 38.23 38.55 32,039 -0.13(-0.34%)
Dec 28, 2016 39.45 39.80 38.66 38.68 95,590 -0.32(-0.82%)
Dec 27, 2016 38.85 39.10 38.65 39.00 260,166 +0.58(+1.51%)
Dec 23, 2016 38.42 38.42 38.42 0 -0.03(-0.08%)
Dec 22, 2016 38.90 39.04 38.34 38.45 74,344 -0.74(-1.89%)
Dec 21, 2016 39.35 39.64 38.94 39.19 112,717 +0.03(+0.08%)
Dec 20, 2016 38.39 39.27 38.39 39.16 290,017 +0.91(+2.38%)
Dec 19, 2016 38.73 38.98 38.15 38.25 221,598 -1.22(-3.09%)
Dec 16, 2016 40.28 40.39 39.38 39.47 65,592 -0.95(-2.35%)
Dec 15, 2016 39.80 40.56 39.50 40.42 148,906 +0.21(+0.52%)
Dec 14, 2016 40.43 41.47 40.00 40.21 141,843 -0.52(-1.28%)
Dec 13, 2016 41.42 41.70 40.38 40.73 93,273 -0.81(-1.95%)
Dec 12, 2016 42.00 42.66 41.41 41.54 96,582 -0.33(-0.79%)
Dec 09, 2016 42.74 42.74 41.73 41.87 137,288 -1.06(-2.47%)
Dec 08, 2016 43.45 43.89 42.71 42.93 163,972 -0.13(-0.30%)
Dec 07, 2016 42.33 43.17 42.28 43.06 178,058 +1.36(+3.26%)
Dec 06, 2016 41.05 41.74 40.91 41.70 112,116 +0.33(+0.80%)
Dec 05, 2016 40.61 41.41 40.61 41.37 145,352 +1.19(+2.96%)
Dec 02, 2016 39.09 40.20 38.91 40.18 78,962 +0.64(+1.62%)
Dec 01, 2016 40.00 40.62 39.32 39.54 127,090 -0.13(-0.33%)
Nov 30, 2016 39.97 40.28 39.60 39.67 383,772 +0.21(+0.53%)
Nov 29, 2016 39.71 40.00 39.16 39.46 291,239 -1.31(-3.21%)
Nov 28, 2016 40.54 40.77 40.17 40.77 651,465 +0.23(+0.57%)
Nov 25, 2016 40.45 40.54 40.05 40.54 56,073 +0.02(+0.05%)
Nov 23, 2016 40.52 40.52 40.52 0 +0.52(+1.30%)
Nov 22, 2016 38.65 40.04 38.63 40.00 412,591 +2.27(+6.02%)
Nov 21, 2016 37.49 37.73 37.23 37.73 54,645 +0.90(+2.44%)
Nov 18, 2016 36.83 36.97 36.34 36.83 110,441 -0.31(-0.83%)
Nov 17, 2016 37.19 37.49 37.02 37.14 91,551 +0.08(+0.22%)
Nov 16, 2016 37.29 37.30 36.70 37.06 143,607 -0.63(-1.67%)
Nov 15, 2016 37.14 37.71 36.91 37.69 210,669 -0.52(-1.36%)
Nov 14, 2016 37.36 38.23 37.35 38.21 167,154 +1.09(+2.94%)
Nov 11, 2016 37.42 37.54 36.29 37.12 89,239 -0.34(-0.91%)
Nov 10, 2016 37.75 38.00 36.98 37.46 284,185 +0.97(+2.66%)
Nov 09, 2016 35.95 37.04 35.83 36.49 225,326 +1.87(+5.40%)
Nov 08, 2016 34.08 34.84 33.88 34.62 77,756 +0.31(+0.90%)
Nov 07, 2016 33.54 34.36 33.54 34.31 117,263 +1.42(+4.32%)
Nov 04, 2016 32.75 33.22 32.48 32.89 33,919 +0.00(+0.00%)
Nov 03, 2016 32.59 33.20 32.56 32.89 16,808 +0.66(+2.05%)
Nov 02, 2016 32.39 32.85 32.23 32.23 33,701 -0.55(-1.68%)
Nov 01, 2016 33.60 33.60 32.49 32.78 41,682 -0.46(-1.38%)
Oct 31, 2016 33.04 33.25 32.83 33.24 31,856 +0.37(+1.13%)
Oct 28, 2016 32.94 33.28 32.76 32.87 31,422 +0.04(+0.12%)
Oct 27, 2016 33.35 33.35 32.80 32.83 29,649 -0.55(-1.65%)
Oct 26, 2016 33.24 33.50 33.01 33.38 45,991 +0.01(+0.03%)
Oct 25, 2016 33.36 33.84 33.31 33.37 208,774 +0.29(+0.88%)
Oct 24, 2016 33.23 33.40 32.92 33.08 74,441 +0.40(+1.22%)
Oct 21, 2016 32.26 32.97 32.12 32.68 92,446 +0.19(+0.58%)
Oct 20, 2016 31.81 32.60 31.67 32.49 260,321 +0.40(+1.25%)
Oct 19, 2016 31.72 32.24 31.61 32.09 72,015 +0.51(+1.61%)
Oct 18, 2016 31.72 31.72 31.33 31.58 40,396 +0.66(+2.13%)
Oct 17, 2016 30.86 31.22 30.65 30.92 226,443 +0.23(+0.75%)
Oct 14, 2016 30.94 31.04 30.58 30.69 243,985 +0.25(+0.82%)
Oct 13, 2016 30.48 30.61 30.10 30.44 16,943 -0.94(-3.00%)
Oct 12, 2016 31.44 31.52 31.32 31.38 10,075 +0.21(+0.67%)
Oct 11, 2016 31.55 31.57 31.03 31.17 98,995 -0.61(-1.92%)
Oct 10, 2016 31.45 31.88 31.45 31.78 14,951 +0.68(+2.19%)
Oct 07, 2016 31.55 31.55 30.73 31.10 21,542 +0.06(+0.19%)
Oct 06, 2016 30.86 31.18 30.86 31.04 27,014 +0.03(+0.10%)
Oct 05, 2016 30.84 31.12 30.63 31.01 18,122 +0.62(+2.04%)
Oct 04, 2016 31.34 31.34 30.38 30.39 14,870 -0.73(-2.33%)
Oct 03, 2016 31.05 31.14 30.87 31.12 7,340 +0.07(+0.21%)
Sep 30, 2016 31.06 31.18 30.91 31.05 33,120 +0.22(+0.71%)
Sep 29, 2016 31.40 31.69 30.70 30.83 30,569 -0.65(-2.06%)
Sep 28, 2016 30.62 31.48 30.45 31.48 13,140 +1.33(+4.41%)
Sep 27, 2016 29.89 30.20 29.72 30.15 21,764 +0.03(+0.10%)
Sep 26, 2016 30.05 30.32 30.05 30.12 12,156 -0.13(-0.43%)
Sep 23, 2016 30.08 30.55 30.08 30.25 20,583 +0.04(+0.13%)
Sep 22, 2016 30.61 30.75 30.14 30.21 25,296 +0.26(+0.87%)
Sep 21, 2016 29.19 29.99 29.19 29.95 72,758 +1.31(+4.57%)
Sep 20, 2016 28.78 28.86 28.52 28.64 77,892 -0.04(-0.14%)
Sep 19, 2016 28.73 28.97 28.64 28.68 11,517 +0.62(+2.21%)
Sep 16, 2016 27.98 28.12 27.85 28.06 5,699 -0.34(-1.20%)
Sep 15, 2016 28.14 28.60 28.06 28.40 22,774 +0.33(+1.18%)
Sep 14, 2016 27.99 28.30 27.85 28.07 114,019 +0.08(+0.29%)
Sep 13, 2016 29.04 29.04 27.69 27.99 107,610 -1.64(-5.53%)
Sep 12, 2016 29.01 29.74 28.55 29.63 37,715 +0.48(+1.65%)
Sep 09, 2016 30.05 30.35 29.13 29.15 49,047 -1.57(-5.11%)
Sep 08, 2016 31.07 31.07 30.61 30.72 14,401 -0.24(-0.78%)
Sep 07, 2016 31.03 31.03 30.77 30.96 66,848 -0.11(-0.35%)
Sep 06, 2016 30.62 31.09 30.37 31.07 37,255 +0.61(+2.00%)
Sep 02, 2016 30.61 30.46 30.46 30.46 16,900 +0.51(+1.70%)
Sep 01, 2016 29.91 30.03 29.47 29.95 33,575 +0.18(+0.60%)
Aug 31, 2016 29.96 30.03 29.55 29.77 68,302 -0.37(-1.23%)
Aug 30, 2016 30.81 30.83 30.00 30.14 52,050 -0.71(-2.30%)
Aug 29, 2016 30.20 30.89 30.20 30.85 43,160 +0.68(+2.25%)
Aug 26, 2016 30.86 31.27 29.97 30.17 49,924 -0.34(-1.11%)
Aug 25, 2016 30.52 30.77 30.44 30.51 32,104 +0.14(+0.46%)
Aug 24, 2016 31.17 31.17 30.35 30.37 40,295 -0.90(-2.88%)
Aug 23, 2016 31.61 31.81 31.25 31.27 28,274 +0.11(+0.36%)
Aug 22, 2016 31.24 31.27 30.99 31.16 38,285 -0.33(-1.05%)
Aug 19, 2016 31.70 31.85 31.38 31.49 13,575 -0.64(-1.99%)
Aug 18, 2016 32.11 32.37 31.80 32.13 29,161 +0.40(+1.26%)
Aug 17, 2016 31.71 31.87 31.27 31.73 18,316 -0.19(-0.60%)
Aug 16, 2016 32.41 32.43 31.89 31.92 22,110 +0.03(+0.09%)
Aug 15, 2016 31.30 31.92 31.24 31.89 41,644 +0.94(+3.04%)
Aug 12, 2016 31.70 31.71 30.87 30.95 35,444 -0.92(-2.89%)
Aug 11, 2016 31.67 31.89 31.27 31.87 21,061 +0.27(+0.85%)
Aug 10, 2016 32.27 32.32 31.56 31.60 14,678 -0.45(-1.40%)
Aug 09, 2016 32.37 32.51 32.01 32.05 44,108 -0.27(-0.84%)
Aug 08, 2016 32.58 32.82 32.23 32.32 44,694 -0.20(-0.62%)
Aug 05, 2016 32.30 32.55 32.08 32.52 34,453 +0.58(+1.82%)
Aug 04, 2016 31.79 32.17 31.50 31.94 50,201 +0.11(+0.35%)
Aug 03, 2016 30.96 31.88 30.41 31.83 26,698 +0.81(+2.61%)
Aug 02, 2016 31.66 31.69 30.77 31.02 54,180 -0.56(-1.77%)
Aug 01, 2016 32.24 32.24 31.54 31.58 38,583 -0.59(-1.83%)
Jul 29, 2016 32.05 32.25 31.77 32.17 44,516 +0.10(+0.31%)
Jul 28, 2016 32.11 32.11 31.50 32.07 36,993 +0.04(+0.12%)
Jul 27, 2016 32.11 32.46 31.66 32.03 91,282 +0.34(+1.07%)
Jul 26, 2016 30.51 31.74 30.51 31.69 29,750 +1.43(+4.73%)
Jul 25, 2016 30.43 30.43 30.08 30.26 11,717 -0.13(-0.43%)
Jul 22, 2016 30.27 30.41 29.94 30.39 24,450 +0.38(+1.27%)
Jul 21, 2016 30.22 30.49 29.83 30.01 20,257 +0.15(+0.50%)
Jul 20, 2016 29.75 30.13 29.47 29.86 29,232 -0.42(-1.39%)
Jul 19, 2016 30.84 30.84 30.05 30.28 52,531 -1.07(-3.41%)
Jul 18, 2016 31.03 31.40 30.73 31.35 28,961 +0.24(+0.77%)
Jul 15, 2016 31.10 31.20 30.98 31.11 26,577 +0.01(+0.03%)
Jul 14, 2016 31.39 31.39 30.95 31.10 23,498 +0.17(+0.55%)
Jul 13, 2016 31.13 31.13 30.10 30.93 33,011 +0.22(+0.72%)
Jul 12, 2016 30.42 30.83 29.84 30.71 67,054 +1.17(+3.96%)
Jul 11, 2016 29.17 29.54 29.17 29.54 32,319 +0.85(+2.96%)
Jul 08, 2016 28.46 28.73 28.45 28.69 29,974 +1.06(+3.84%)
Jul 07, 2016 28.06 28.34 27.46 27.63 37,915 -0.19(-0.68%)
Jul 06, 2016 27.11 27.82 26.66 27.82 11,646 +0.34(+1.24%)
Jul 05, 2016 28.01 28.22 27.36 27.48 30,230 -0.88(-3.10%)
Jul 01, 2016 27.59 28.36 28.36 28.36 34,500 +0.75(+2.72%)
Jun 30, 2016 26.83 27.62 26.79 27.61 21,020 +1.06(+3.99%)
Jun 29, 2016 26.66 26.76 26.47 26.55 14,691 +0.60(+2.31%)
Jun 28, 2016 25.71 26.13 25.60 25.95 16,524 +0.95(+3.80%)
Jun 27, 2016 25.52 25.65 24.78 25.00 39,287 -0.67(-2.61%)
Jun 24, 2016 26.00 26.58 25.67 25.67 93,656 -2.30(-8.22%)
Jun 23, 2016 27.55 27.97 27.45 27.97 31,386 +1.01(+3.75%)
Jun 22, 2016 27.37 27.49 26.95 26.96 14,347 -0.17(-0.63%)
Jun 21, 2016 27.51 27.51 26.83 27.13 19,793 -0.40(-1.45%)
Jun 20, 2016 27.61 27.87 27.50 27.53 55,697 +0.70(+2.61%)
Jun 17, 2016 26.98 27.35 26.74 26.83 66,211 +0.22(+0.83%)
Jun 16, 2016 26.24 26.63 25.79 26.61 140,435 +0.14(+0.53%)
Jun 15, 2016 26.43 26.81 26.34 26.47 26,114 +0.76(+2.96%)
Jun 14, 2016 26.23 26.45 25.57 25.71 211,669 -0.61(-2.32%)
Jun 13, 2016 26.31 26.77 26.29 26.32 182,277 -0.42(-1.57%)
Jun 10, 2016 26.81 26.98 26.51 26.74 38,635 -0.51(-1.87%)
Jun 09, 2016 27.64 27.64 27.04 27.25 37,080 -1.05(-3.71%)
Jun 08, 2016 27.78 28.31 27.78 28.30 41,894 +1.11(+4.08%)
Jun 07, 2016 27.10 27.53 27.10 27.19 41,828 +0.04(+0.15%)
Jun 06, 2016 26.64 27.16 26.62 27.15 64,132 +0.88(+3.35%)
Jun 03, 2016 25.70 26.27 25.65 26.27 19,067 +0.92(+3.63%)
Jun 02, 2016 24.78 25.38 24.78 25.35 19,941 +0.37(+1.48%)
Jun 01, 2016 24.59 25.05 24.37 24.98 124,305 +0.04(+0.16%)
May 31, 2016 25.03 25.49 24.88 24.94 23,911 +0.01(+0.04%)
May 27, 2016 25.27 24.93 24.93 24.93 37,100 -0.36(-1.42%)
May 26, 2016 25.77 25.83 25.12 25.29 47,966 +0.20(+0.80%)
May 25, 2016 24.64 25.13 24.64 25.09 22,236 +0.69(+2.83%)
May 24, 2016 24.90 24.90 24.40 24.40 15,111 -0.13(-0.53%)
May 23, 2016 23.97 24.68 23.97 24.53 64,085 +0.27(+1.13%)
May 20, 2016 24.73 24.90 24.26 24.26 609,126 -0.14(-0.59%)
May 19, 2016 23.98 24.48 23.70 24.40 124,489 +0.02(+0.08%)
May 18, 2016 24.89 25.19 24.31 24.38 80,220 -0.91(-3.60%)
May 17, 2016 25.27 25.71 25.00 25.29 19,564 +0.04(+0.16%)
May 16, 2016 25.36 25.97 25.21 25.25 37,407 +0.35(+1.41%)
May 13, 2016 25.40 25.68 24.87 24.90 93,566 -0.78(-3.04%)
May 12, 2016 26.30 26.52 25.52 25.68 55,243 -0.60(-2.28%)
May 11, 2016 26.35 26.62 26.05 26.28 33,417 -0.03(-0.11%)
May 10, 2016 25.69 26.37 25.63 26.31 42,733 +0.90(+3.54%)
May 09, 2016 26.50 26.54 25.10 25.41 133,697 -2.06(-7.50%)
May 06, 2016 26.76 27.74 26.64 27.47 20,102 +0.43(+1.59%)
May 05, 2016 27.87 27.99 26.99 27.04 147,188 -0.51(-1.85%)
May 04, 2016 27.41 28.07 27.20 27.55 162,732 -0.49(-1.75%)
May 03, 2016 28.76 29.00 27.84 28.04 46,422 -1.60(-5.40%)
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