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 (%)
Feb 26, 2021 43.19 43.19 41.83 41.89 95,148 -1.27(-2.94%)
Feb 25, 2021 44.89 45.17 43.00 43.16 69,057 -1.59(-3.55%)
Feb 24, 2021 43.63 44.81 43.63 44.75 139,013 +1.10(+2.51%)
Feb 23, 2021 43.32 43.76 42.20 43.65 64,762 +0.24(+0.56%)
Feb 22, 2021 42.26 44.01 42.26 43.41 70,034 +0.68(+1.60%)
Feb 19, 2021 41.87 42.84 41.87 42.73 50,761 +1.08(+2.59%)
Feb 18, 2021 42.10 42.32 41.33 41.65 30,833 -0.45(-1.07%)
Feb 17, 2021 42.31 42.51 41.75 42.10 49,314 -0.21(-0.49%)
Feb 16, 2021 41.66 42.36 41.66 42.31 65,131 +1.26(+3.07%)
Feb 12, 2021 40.44 41.08 40.21 41.05 23,410 +0.43(+1.06%)
Feb 11, 2021 40.95 40.98 40.19 40.61 22,725 -0.24(-0.59%)
Feb 10, 2021 40.87 41.12 40.34 40.86 25,482 +0.16(+0.38%)
Feb 09, 2021 40.36 40.74 40.06 40.70 26,939 -0.04(-0.11%)
Feb 08, 2021 40.16 40.81 40.16 40.74 102,304 +0.99(+2.50%)
Feb 05, 2021 39.18 39.84 39.14 39.75 34,304 +0.83(+2.13%)
Feb 04, 2021 38.73 38.92 38.57 38.92 33,695 +0.22(+0.56%)
Feb 03, 2021 38.41 38.81 38.41 38.71 48,983 +0.34(+0.88%)
Feb 02, 2021 38.74 38.74 38.22 38.37 30,746 -0.11(-0.29%)
Feb 01, 2021 38.35 38.54 37.64 38.48 46,408 +1.18(+3.17%)
Jan 29, 2021 38.62 38.62 37.24 37.30 44,503 -1.45(-3.74%)
Jan 28, 2021 38.68 38.86 38.21 38.75 25,912 +0.42(+1.10%)
Jan 27, 2021 38.39 39.08 37.62 38.33 211,208 -1.05(-2.67%)
Jan 26, 2021 40.16 40.17 39.35 39.38 49,454 -0.37(-0.93%)
Jan 25, 2021 40.16 40.16 39.29 39.75 72,624 -0.41(-1.01%)
Jan 22, 2021 39.70 40.19 39.35 40.16 88,195 -0.35(-0.87%)
Jan 21, 2021 41.12 41.39 40.47 40.51 51,867 -0.71(-1.72%)
Jan 20, 2021 41.57 41.71 41.02 41.22 50,262 -0.11(-0.27%)
Jan 19, 2021 41.49 41.50 40.99 41.33 53,097 +0.16(+0.40%)
Jan 15, 2021 42.18 42.18 40.94 41.17 102,218 -2.14(-4.94%)
Jan 14, 2021 42.84 43.59 42.84 43.31 51,755 +0.89(+2.10%)
Jan 13, 2021 43.42 43.42 42.31 42.42 59,389 -1.16(-2.67%)
Jan 12, 2021 42.97 43.69 42.78 43.58 112,023 +0.57(+1.32%)
Jan 11, 2021 42.43 43.27 42.13 43.01 67,886 -0.54(-1.23%)
Jan 08, 2021 43.57 43.57 42.83 43.55 82,748 -0.13(-0.30%)
Jan 07, 2021 43.62 43.83 43.34 43.68 87,184 +0.84(+1.95%)
Jan 06, 2021 41.74 43.25 41.53 42.84 118,434 +2.04(+4.99%)
Jan 05, 2021 39.35 40.94 39.35 40.80 53,030 +1.47(+3.73%)
Jan 04, 2021 39.89 40.30 39.08 39.34 70,134 +0.83(+2.15%)
Dec 31, 2020 38.51 38.51 38.51 22,198 -0.25(-0.65%)
Dec 30, 2020 38.20 38.91 38.20 38.76 22,198 +0.57(+1.49%)
Dec 29, 2020 38.27 38.46 37.97 38.19 237,109 +0.16(+0.43%)
Dec 28, 2020 38.79 38.88 37.99 38.03 33,588 -0.28(-0.74%)
Dec 24, 2020 38.48 38.48 38.21 38.31 7,764 +0.03(+0.09%)
Dec 23, 2020 38.13 38.52 38.13 38.28 24,283 +0.51(+1.35%)
Dec 22, 2020 38.13 38.13 37.57 37.77 68,056 -0.47(-1.24%)
Dec 21, 2020 37.38 38.32 37.14 38.24 75,816 -0.11(-0.29%)
Dec 18, 2020 38.84 38.88 38.23 38.35 43,566 -0.47(-1.20%)
Dec 17, 2020 38.83 38.99 38.65 38.82 37,546 +0.28(+0.73%)
Dec 16, 2020 38.66 38.72 38.16 38.54 69,713 -0.07(-0.18%)
Dec 15, 2020 37.98 38.66 37.74 38.61 46,552 +1.17(+3.12%)
Dec 14, 2020 38.37 38.37 37.33 37.44 110,523 -0.58(-1.52%)
Dec 11, 2020 38.28 38.28 37.55 38.01 99,648 -0.56(-1.45%)
Dec 10, 2020 37.40 38.60 37.10 38.57 51,369 +1.36(+3.64%)
Dec 09, 2020 37.78 38.11 36.89 37.22 240,948 -0.41(-1.08%)
Dec 08, 2020 37.14 37.62 36.89 37.62 42,197 +0.36(+0.95%)
Dec 07, 2020 37.11 37.51 36.93 37.27 50,053 +0.14(+0.36%)
Dec 04, 2020 36.00 37.13 36.00 37.13 35,538 +1.68(+4.73%)
Dec 03, 2020 35.73 35.89 35.34 35.45 20,669 -0.02(-0.05%)
Dec 02, 2020 35.09 35.51 34.80 35.47 13,894 +0.32(+0.92%)
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.