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 (%)
Dec 31, 2021 48.87 49.34 48.75 49.17 35,732 +0.23(+0.47%)
Dec 30, 2021 49.16 49.59 48.88 48.94 383,149 +0.19(+0.40%)
Dec 29, 2021 48.76 49.05 48.63 48.75 29,684 -0.01(-0.02%)
Dec 28, 2021 48.97 49.03 48.45 48.76 39,202 -0.42(-0.85%)
Dec 27, 2021 48.71 49.21 48.19 49.17 38,196 +0.62(+1.28%)
Dec 23, 2021 48.45 48.65 48.23 48.55 47,164 +0.02(+0.04%)
Dec 22, 2021 47.98 48.61 47.75 48.53 26,025 +0.42(+0.86%)
Dec 21, 2021 47.57 48.26 47.57 48.12 30,216 +1.05(+2.24%)
Dec 20, 2021 48.17 48.17 46.65 47.06 150,051 -1.64(-3.38%)
Dec 17, 2021 48.38 49.10 48.04 48.71 57,825 -0.07(-0.14%)
Dec 16, 2021 48.28 49.22 48.28 48.78 149,897 +1.33(+2.80%)
Dec 15, 2021 47.87 47.87 46.18 47.45 50,274 -0.69(-1.43%)
Dec 14, 2021 47.78 49.07 47.78 48.14 61,032 +0.50(+1.05%)
Dec 13, 2021 47.95 48.18 47.16 47.64 58,609 +0.02(+0.04%)
Dec 10, 2021 48.05 48.16 47.28 47.62 15,848 -0.08(-0.16%)
Dec 09, 2021 47.67 47.84 47.22 47.70 23,656 -0.35(-0.72%)
Dec 08, 2021 47.98 48.19 47.75 48.04 61,997 +0.09(+0.18%)
Dec 07, 2021 47.86 48.63 47.83 47.96 41,725 +1.29(+2.75%)
Dec 06, 2021 46.17 46.93 45.98 46.67 42,581 +0.92(+2.02%)
Dec 03, 2021 46.26 46.58 45.40 45.75 43,302 -0.55(-1.19%)
Dec 02, 2021 45.36 46.55 45.36 46.30 43,833 +1.68(+3.77%)
Dec 01, 2021 45.81 46.53 44.59 44.62 93,856 -0.21(-0.46%)
Nov 30, 2021 45.73 46.17 44.38 44.83 88,581 -1.02(-2.22%)
Nov 29, 2021 46.94 46.94 45.84 45.84 33,225 -0.57(-1.23%)
Nov 26, 2021 46.01 46.48 45.45 46.41 55,130 -1.47(-3.06%)
Nov 24, 2021 48.19 48.19 47.78 47.88 33,185 -0.50(-1.03%)
Nov 23, 2021 48.34 48.88 47.85 48.38 52,110 +0.56(+1.17%)
Nov 22, 2021 46.75 48.32 46.75 47.82 101,220 +1.49(+3.22%)
Nov 19, 2021 46.16 46.78 46.07 46.33 35,111 +0.19(+0.41%)
Nov 18, 2021 46.32 46.15 46.05 46.14 149,536 -0.35(-0.76%)
Nov 17, 2021 47.35 47.47 46.46 46.49 46,864 -0.86(-1.82%)
Nov 16, 2021 47.73 47.73 47.20 47.35 44,682 -0.40(-0.83%)
Nov 15, 2021 48.54 48.54 47.65 47.75 56,726 -0.85(-1.76%)
Nov 12, 2021 48.65 49.14 48.40 48.60 114,344 -0.37(-0.76%)
Nov 11, 2021 48.47 49.18 48.47 48.98 74,709 +1.81(+3.84%)
Nov 10, 2021 47.72 47.16 84,099 -1.14(-2.36%)
Nov 09, 2021 48.79 48.81 47.78 48.30 144,063 -0.72(-1.46%)
Nov 08, 2021 48.79 49.45 48.76 49.02 140,535 +1.32(+2.77%)
Nov 05, 2021 47.78 47.86 47.43 47.70 100,023 +0.13(+0.27%)
Nov 04, 2021 47.82 48.06 47.26 47.57 52,941 -0.19(-0.40%)
Nov 03, 2021 47.62 47.84 47.28 47.76 70,970 -0.04(-0.09%)
Nov 02, 2021 48.04 48.04 47.50 47.80 106,206 -0.85(-1.76%)
Nov 01, 2021 48.79 48.92 48.16 48.66 58,680 +0.07(+0.14%)
Oct 29, 2021 48.69 49.02 48.41 48.59 83,091 -0.07(-0.14%)
Oct 28, 2021 48.59 48.90 48.48 48.66 31,267 +0.10(+0.21%)
Oct 27, 2021 49.78 49.78 48.54 48.55 58,094 -1.63(-3.25%)
Oct 26, 2021 50.39 50.18 46,667 -0.18(-0.36%)
Oct 25, 2021 49.10 50.49 49.09 50.37 60,215 +1.69(+3.47%)
Oct 22, 2021 48.29 48.93 48.06 48.67 71,397 +0.43(+0.89%)
Oct 21, 2021 48.67 48.67 47.55 48.24 94,413 -1.36(-2.75%)
Oct 20, 2021 49.23 49.88 48.85 49.61 58,208 -0.23(-0.47%)
Oct 19, 2021 50.15 50.15 49.53 49.84 29,410 -0.22(-0.45%)
Oct 18, 2021 49.49 50.11 49.11 50.06 84,548 -0.01(-0.02%)
Oct 15, 2021 50.10 50.68 50.07 50.07 124,142 +0.36(+0.73%)
Oct 14, 2021 49.57 50.21 49.57 49.71 87,685 +0.70(+1.43%)
Oct 13, 2021 48.98 49.05 48.50 49.01 80,922 +0.01(+0.02%)
Oct 12, 2021 48.89 49.21 48.80 49.00 50,018 +0.16(+0.34%)
Oct 11, 2021 49.10 49.89 48.82 48.84 616,363 +0.75(+1.56%)
Oct 08, 2021 48.48 48.67 48.02 48.09 45,878 +0.07(+0.14%)
Oct 07, 2021 47.78 48.61 47.78 48.02 199,639 +0.85(+1.81%)
Oct 06, 2021 47.04 47.16 46.24 47.16 182,414 -0.73(-1.53%)
Oct 05, 2021 47.56 48.23 47.16 47.90 68,883 +0.33(+0.69%)
Oct 04, 2021 47.77 48.39 47.46 47.57 79,485 -0.36(-0.76%)
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.