Vaneck Steel ETF (NY: SLX )

53.02 USD -0.64 (-1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.80 45.27 45.28 6,022 +0.11(+0.24%)
Jun 28, 2018 44.91 45.32 44.59 45.17 20,431 +0.09(+0.20%)
Jun 27, 2018 45.78 46.15 45.02 45.08 28,030 -0.77(-1.68%)
Jun 26, 2018 45.54 45.98 45.32 45.85 9,189 +0.32(+0.70%)
Jun 25, 2018 46.62 46.62 45.06 45.53 32,562 -1.49(-3.17%)
Jun 22, 2018 46.76 47.24 46.75 47.02 11,223 +0.91(+1.97%)
Jun 21, 2018 46.88 46.88 46.09 46.11 27,386 -0.94(-2.00%)
Jun 20, 2018 46.57 47.07 46.44 47.05 19,498 +0.64(+1.38%)
Jun 19, 2018 46.24 46.51 45.52 46.41 20,771 -1.05(-2.21%)
Jun 18, 2018 46.92 47.57 46.35 47.46 100,992 +0.10(+0.21%)
Jun 15, 2018 48.65 47.01 47.36 51,622 -1.29(-2.65%)
Jun 14, 2018 49.15 49.15 48.56 48.65 10,227 -0.25(-0.51%)
Jun 13, 2018 49.15 49.21 48.58 48.90 30,520 -0.25(-0.51%)
Jun 12, 2018 49.23 49.43 48.84 49.15 49,824 +0.06(+0.12%)
Jun 11, 2018 49.22 49.50 49.05 49.09 15,392 +0.20(+0.41%)
Jun 08, 2018 49.00 49.07 48.65 48.89 6,624 +0.01(+0.02%)
Jun 07, 2018 49.94 49.99 48.26 48.88 23,256 -1.34(-2.67%)
Jun 06, 2018 50.26 49.66 50.22 91,432 +0.95(+1.93%)
Jun 05, 2018 49.25 49.49 49.06 49.27 142,283 +0.24(+0.49%)
Jun 04, 2018 48.95 49.32 48.81 49.03 15,187 +0.38(+0.78%)
Jun 01, 2018 48.39 48.82 48.35 48.65 42,849 +0.82(+1.71%)
May 31, 2018 48.58 48.82 47.71 47.83 110,641 -0.26(-0.54%)
May 30, 2018 47.50 48.29 47.46 48.09 17,175 +0.92(+1.95%)
May 29, 2018 47.87 48.07 47.07 47.17 30,873 -1.35(-2.78%)
May 25, 2018 48.52 48.52 48.52 0 -0.82(-1.66%)
May 24, 2018 49.49 49.59 48.93 49.34 31,649 -0.19(-0.38%)
May 23, 2018 49.51 50.01 49.13 49.53 80,495 -0.87(-1.73%)
May 22, 2018 50.45 51.00 50.39 50.40 14,597 +0.06(+0.12%)
May 21, 2018 50.93 51.17 50.30 50.34 23,136 -0.39(-0.77%)
May 18, 2018 50.86 51.30 50.55 50.73 12,378 -0.78(-1.51%)
May 17, 2018 51.41 51.92 51.25 51.51 34,417 -0.08(-0.16%)
May 16, 2018 50.75 51.76 50.75 51.59 81,663 +1.10(+2.18%)
May 15, 2018 49.93 50.55 49.65 50.49 190,263 +0.06(+0.12%)
May 14, 2018 50.62 50.73 50.36 50.43 21,655 +0.17(+0.34%)
May 11, 2018 50.41 51.00 50.16 50.26 76,525 +0.11(+0.22%)
May 10, 2018 49.52 50.32 49.52 50.15 408,882 +0.89(+1.81%)
May 09, 2018 49.10 49.35 49.10 49.26 13,882 +0.46(+0.94%)
May 08, 2018 48.92 48.94 48.57 48.80 26,358 -0.28(-0.57%)
May 07, 2018 49.18 49.44 49.04 49.08 15,383 -0.05(-0.10%)
May 04, 2018 48.33 49.45 48.33 49.13 19,897 +0.56(+1.15%)
May 03, 2018 48.13 48.80 47.84 48.57 25,784 +0.53(+1.10%)
May 02, 2018 48.30 48.60 48.02 48.04 29,330 +0.22(+0.46%)
May 01, 2018 48.25 48.25 46.90 47.82 32,008 -0.56(-1.16%)
Apr 30, 2018 49.09 49.09 48.29 48.38 50,360 -0.21(-0.43%)
Apr 27, 2018 49.50 49.50 48.47 48.59 25,638 -1.04(-2.10%)
Apr 26, 2018 48.97 49.75 48.97 49.63 56,849 +1.19(+2.46%)
Apr 25, 2018 48.21 48.89 47.81 48.44 15,711 -0.29(-0.60%)
Apr 24, 2018 48.89 49.55 48.11 48.73 35,032 +0.17(+0.35%)
Apr 23, 2018 48.84 48.96 48.29 48.56 33,096 -0.67(-1.36%)
Apr 20, 2018 49.50 49.56 49.03 49.23 23,556 -0.44(-0.89%)
Apr 19, 2018 49.64 49.81 49.08 49.67 47,186 +0.21(+0.42%)
Apr 18, 2018 48.68 49.96 48.68 49.46 78,617 +1.56(+3.26%)
Apr 17, 2018 47.37 48.08 47.36 47.90 69,962 +0.87(+1.85%)
Apr 16, 2018 47.14 47.14 46.70 47.03 42,941 +0.09(+0.19%)
Apr 13, 2018 47.32 47.61 46.87 46.94 32,658 -0.15(-0.32%)
Apr 12, 2018 46.72 47.32 46.70 47.09 35,375 +0.48(+1.03%)
Apr 11, 2018 46.49 46.92 46.41 46.61 58,727 -0.06(-0.13%)
Apr 10, 2018 45.65 46.88 45.64 46.67 52,575 +1.66(+3.69%)
Apr 09, 2018 45.10 45.64 44.85 45.01 84,846 -0.25(-0.55%)
Apr 06, 2018 45.95 46.34 44.94 45.26 186,442 -1.45(-3.10%)
Apr 05, 2018 45.96 46.81 45.96 46.71 38,676 +1.28(+2.82%)
Apr 04, 2018 44.46 45.46 44.23 45.43 36,034 -0.12(-0.26%)
Apr 03, 2018 45.46 45.91 45.36 45.55 62,265 +0.40(+0.89%)
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