Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.39 33.39 32.93 33.02 45,930 -0.36(-1.09%)
Feb 27, 2019 33.56 33.58 33.36 33.38 9,560 -0.26(-0.76%)
Feb 26, 2019 33.79 33.86 33.62 33.64 11,682 -0.21(-0.61%)
Feb 25, 2019 33.79 33.91 33.71 33.84 4,695 +0.27(+0.81%)
Feb 22, 2019 33.57 33.68 33.42 33.57 6,431 +0.47(+1.42%)
Feb 21, 2019 33.00 33.13 32.91 33.10 10,397 +0.07(+0.20%)
Feb 20, 2019 32.63 33.14 32.58 33.04 24,869 +0.55(+1.70%)
Feb 19, 2019 32.29 32.67 32.29 32.48 9,959 +0.12(+0.38%)
Feb 15, 2019 32.48 32.48 32.30 32.36 12,377 +0.26(+0.81%)
Feb 14, 2019 32.05 32.18 32.00 32.10 7,714 -0.05(-0.17%)
Feb 13, 2019 32.34 32.43 32.07 32.15 12,182 +0.06(+0.18%)
Feb 12, 2019 31.64 32.13 31.62 32.10 13,425 +0.66(+2.10%)
Feb 11, 2019 31.45 31.45 31.18 31.44 7,299 +0.06(+0.18%)
Feb 08, 2019 31.15 31.47 31.12 31.38 5,946 -0.16(-0.52%)
Feb 07, 2019 31.93 31.93 31.38 31.54 8,882 -0.46(-1.44%)
Feb 06, 2019 32.05 32.28 32.00 32.01 6,351 -0.23(-0.72%)
Feb 05, 2019 32.38 32.38 32.18 32.24 15,122 -0.07(-0.20%)
Feb 04, 2019 32.05 32.31 31.99 32.30 6,215 +0.02(+0.08%)
Feb 01, 2019 32.21 32.40 32.20 32.28 14,198 -0.41(-1.26%)
Jan 31, 2019 32.38 32.79 32.21 32.69 23,008 +0.12(+0.38%)
Jan 30, 2019 32.01 32.59 32.01 32.57 42,667 +1.21(+3.86%)
Jan 29, 2019 31.63 31.63 31.35 31.36 13,699 +0.30(+0.98%)
Jan 28, 2019 31.22 31.22 30.87 31.05 17,106 -0.95(-2.96%)
Jan 25, 2019 32.01 32.14 31.80 32.00 24,148 +0.63(+2.00%)
Jan 24, 2019 31.16 31.47 31.16 31.37 6,623 +0.12(+0.37%)
Jan 23, 2019 31.40 31.50 30.98 31.26 25,981 +0.19(+0.61%)
Jan 22, 2019 31.24 31.24 30.80 31.07 23,674 -0.70(-2.20%)
Jan 18, 2019 31.68 31.84 31.52 31.77 26,211 +0.43(+1.37%)
Jan 17, 2019 30.75 31.54 30.75 31.34 70,993 +0.43(+1.39%)
Jan 16, 2019 30.67 30.94 30.65 30.91 9,677 +0.34(+1.10%)
Jan 15, 2019 30.68 31.01 30.40 30.57 22,801 -0.19(-0.62%)
Jan 14, 2019 30.61 31.03 30.56 30.76 12,936 -0.23(-0.74%)
Jan 11, 2019 30.79 31.11 30.78 30.99 13,470 -0.17(-0.56%)
Jan 10, 2019 30.98 31.17 30.79 31.17 11,967 -0.06(-0.18%)
Jan 09, 2019 31.12 31.31 30.97 31.22 42,004 +0.59(+1.91%)
Jan 08, 2019 30.43 30.77 30.35 30.64 18,743 +0.42(+1.39%)
Jan 07, 2019 30.35 30.57 29.98 30.22 14,459 +0.06(+0.19%)
Jan 04, 2019 29.00 30.30 29.00 30.16 53,394 +1.85(+6.52%)
Jan 03, 2019 28.94 28.94 28.31 28.31 16,460 -0.76(-2.61%)
Jan 02, 2019 28.11 29.11 28.02 29.07 19,229 +0.36(+1.26%)
Dec 31, 2018 28.95 28.95 28.36 28.71 32,522 +0.04(+0.14%)
Dec 28, 2018 28.77 28.99 28.59 28.67 42,473 -0.02(-0.09%)
Dec 27, 2018 28.05 28.69 27.89 28.69 73,074 -0.21(-0.74%)
Dec 26, 2018 27.94 28.91 27.74 28.91 67,160 +1.03(+3.70%)
Dec 24, 2018 28.36 28.39 27.88 27.88 23,056 -0.49(-1.71%)
Dec 21, 2018 28.87 29.08 28.33 28.36 48,783 -0.35(-1.21%)
Dec 20, 2018 29.11 29.34 28.55 28.71 115,616 -0.11(-0.37%)
Dec 19, 2018 29.75 30.22 28.66 28.82 26,727 -0.73(-2.46%)
Dec 18, 2018 29.62 29.72 29.46 29.54 25,840 +0.32(+1.09%)
Dec 17, 2018 29.83 30.08 29.13 29.23 15,531 -0.13(-0.45%)
Dec 14, 2018 29.43 29.78 29.30 29.36 20,756 -0.50(-1.66%)
Dec 13, 2018 29.99 30.07 29.79 29.86 13,319 +0.10(+0.34%)
Dec 12, 2018 30.14 30.18 29.75 29.75 13,230 +0.24(+0.81%)
Dec 11, 2018 29.98 30.06 29.29 29.51 49,873 +0.12(+0.40%)
Dec 10, 2018 29.79 29.86 29.12 29.40 25,323 -0.54(-1.81%)
Dec 07, 2018 30.74 31.13 29.94 29.94 47,830 -0.71(-2.33%)
Dec 06, 2018 30.27 30.65 29.89 30.65 27,166 -0.52(-1.67%)
Dec 04, 2018 32.07 32.07 31.12 31.17 224,713 -0.93(-2.90%)
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.