Skip to main content

Vaneck Steel ETF (NY: SLX )

72.62 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.07 20.66 20.04 20.65 28,104 +0.79(+3.99%)
Jun 29, 2016 19.94 20.01 19.80 19.86 19,642 +0.45(+2.31%)
Jun 28, 2016 19.23 19.54 19.15 19.41 22,093 +0.71(+3.80%)
Jun 27, 2016 19.09 19.18 18.54 18.70 52,528 -0.50(-2.61%)
Jun 24, 2016 19.45 19.88 19.20 19.20 125,221 -1.72(-8.22%)
Jun 23, 2016 20.61 20.92 20.53 20.92 41,964 +0.76(+3.75%)
Jun 22, 2016 20.47 20.56 20.16 20.16 19,182 -0.13(-0.63%)
Jun 21, 2016 20.58 20.58 20.07 20.29 26,463 -0.30(-1.45%)
Jun 20, 2016 20.65 20.84 20.57 20.59 74,468 +0.52(+2.61%)
Jun 17, 2016 20.18 20.46 20.00 20.07 88,526 +0.16(+0.83%)
Jun 16, 2016 19.63 19.92 19.29 19.90 187,766 +0.10(+0.53%)
Jun 15, 2016 19.77 20.05 19.70 19.80 34,915 +0.57(+2.96%)
Jun 14, 2016 19.62 19.78 19.12 19.23 283,008 -0.46(-2.32%)
Jun 13, 2016 19.68 20.02 19.66 19.69 243,710 -0.31(-1.57%)
Jun 10, 2016 20.05 20.18 19.83 20.00 51,656 -0.38(-1.87%)
Jun 09, 2016 20.67 20.67 20.22 20.38 49,577 -0.79(-3.71%)
Jun 08, 2016 20.78 21.18 20.78 21.17 56,013 +0.83(+4.08%)
Jun 07, 2016 20.27 20.59 20.27 20.34 55,925 +0.03(+0.15%)
Jun 06, 2016 19.92 20.31 19.91 20.31 85,746 +0.66(+3.35%)
Jun 03, 2016 19.22 19.65 19.18 19.65 25,493 +0.69(+3.63%)
Jun 02, 2016 18.53 18.98 18.53 18.96 26,661 +0.28(+1.48%)
Jun 01, 2016 18.39 18.74 18.23 18.68 166,199 +0.03(+0.16%)
May 31, 2016 18.72 19.06 18.61 18.65 31,969 +0.01(+0.04%)
May 27, 2016 18.90 18.65 18.65 18.65 49,603 -0.27(-1.42%)
May 26, 2016 19.27 19.32 18.79 18.91 64,132 +0.15(+0.80%)
May 25, 2016 18.43 18.80 18.43 18.77 29,730 +0.52(+2.83%)
May 24, 2016 18.62 18.62 18.25 18.25 20,203 -0.10(-0.53%)
May 23, 2016 17.93 18.46 17.93 18.35 85,683 +0.20(+1.13%)
May 20, 2016 18.50 18.62 18.14 18.14 814,421 -0.11(-0.59%)
May 19, 2016 17.94 18.31 17.73 18.25 166,445 +0.02(+0.08%)
May 18, 2016 18.62 18.84 18.18 18.23 107,256 -0.68(-3.60%)
May 17, 2016 18.90 19.23 18.70 18.91 26,157 +0.03(+0.16%)
May 16, 2016 18.97 19.42 18.86 18.89 50,014 +0.26(+1.41%)
May 13, 2016 19.00 19.21 18.60 18.62 125,100 -0.58(-3.04%)
May 12, 2016 19.67 19.84 19.09 19.21 73,861 -0.45(-2.28%)
May 11, 2016 19.71 19.91 19.48 19.66 44,679 -0.02(-0.11%)
May 10, 2016 19.21 19.72 19.17 19.68 57,135 +0.67(+3.54%)
May 09, 2016 19.82 19.85 18.77 19.00 178,757 -1.54(-7.50%)
May 06, 2016 20.01 20.74 19.92 20.55 26,877 +0.32(+1.59%)
May 05, 2016 20.84 20.93 20.19 20.22 196,795 -0.38(-1.85%)
May 04, 2016 20.50 20.99 20.34 20.61 217,577 -0.37(-1.75%)
May 03, 2016 21.51 21.69 20.82 20.97 62,067 -1.20(-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.