Skip to main content

Vaneck Steel ETF (NY: SLX )

54.88 +0.76 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 64.31 64.31 62.74 62.84 50,315 -1.48(-2.30%)
May 27, 2022 63.42 64.33 63.34 64.32 25,774 +1.45(+2.31%)
May 26, 2022 61.50 63.10 61.31 62.87 22,794 +1.69(+2.76%)
May 25, 2022 60.07 61.32 59.90 61.18 35,368 +0.85(+1.41%)
May 24, 2022 59.87 60.50 59.19 60.33 25,963 -0.15(-0.25%)
May 23, 2022 59.76 60.70 59.45 60.48 28,382 +2.09(+3.58%)
May 20, 2022 58.99 59.07 57.18 58.39 22,613 +0.55(+0.95%)
May 19, 2022 56.86 58.46 56.86 57.84 30,986 +0.84(+1.47%)
May 18, 2022 58.44 58.95 56.78 57.00 50,970 -2.17(-3.67%)
May 17, 2022 58.94 59.27 58.40 59.17 38,300 +2.01(+3.52%)
May 16, 2022 57.02 57.61 56.86 57.16 39,913 +0.49(+0.86%)
May 13, 2022 56.21 57.50 56.21 56.67 49,763 +1.17(+2.11%)
May 12, 2022 54.83 56.10 54.46 55.50 35,464 -0.66(-1.18%)
May 11, 2022 56.89 58.08 56.14 56.16 109,031 -0.08(-0.14%)
May 10, 2022 57.39 57.39 55.38 56.24 73,066 -0.53(-0.93%)
May 09, 2022 57.76 58.00 56.50 56.77 99,691 -2.46(-4.15%)
May 06, 2022 59.70 59.95 57.96 59.23 78,977 -0.86(-1.43%)
May 05, 2022 63.13 63.44 59.36 60.09 57,916 -3.75(-5.87%)
May 04, 2022 62.19 63.90 61.29 63.84 54,806 +1.07(+1.70%)
May 03, 2022 61.66 63.07 61.66 62.77 46,027 +1.37(+2.23%)
May 02, 2022 61.70 61.86 59.85 61.40 88,128 -0.87(-1.40%)
Apr 29, 2022 64.73 65.32 62.23 62.27 29,090 -1.49(-2.34%)
Apr 28, 2022 62.83 64.00 61.79 63.76 21,843 +1.36(+2.18%)
Apr 27, 2022 62.10 63.22 61.77 62.40 75,774 +1.66(+2.73%)
Apr 26, 2022 62.22 62.29 60.70 60.74 108,366 -2.02(-3.22%)
Apr 25, 2022 62.88 63.16 60.41 62.76 240,310 -1.82(-2.82%)
Apr 22, 2022 67.44 67.72 64.32 64.58 176,637 -2.60(-3.87%)
Apr 21, 2022 69.76 70.30 66.73 67.18 165,103 -2.13(-3.07%)
Apr 20, 2022 69.82 70.01 68.49 69.31 98,125 -0.86(-1.23%)
Apr 19, 2022 69.49 70.26 68.92 70.17 54,382 +0.23(+0.33%)
Apr 18, 2022 69.95 70.43 69.53 69.94 112,370 +0.24(+0.34%)
Apr 14, 2022 69.53 70.29 69.36 69.70 75,387 -0.10(-0.14%)
Apr 13, 2022 68.60 69.92 68.31 69.80 125,053 +1.77(+2.60%)
Apr 12, 2022 68.46 69.55 67.81 68.03 146,047 +0.58(+0.86%)
Apr 11, 2022 67.47 68.40 67.09 67.45 27,280 -0.07(-0.10%)
Apr 08, 2022 67.87 68.00 67.25 67.52 62,185 -0.02(-0.03%)
Apr 07, 2022 66.67 67.95 66.24 67.54 85,245 +0.54(+0.81%)
Apr 06, 2022 67.27 67.53 66.07 67.00 110,324 -0.58(-0.86%)
Apr 05, 2022 68.97 69.60 67.38 67.58 32,690 -1.55(-2.24%)
Apr 04, 2022 69.47 69.56 68.80 69.13 37,622 -0.01(-0.01%)
Apr 01, 2022 68.51 69.55 68.11 69.14 77,387 +1.30(+1.92%)
Mar 31, 2022 68.49 69.10 67.84 67.84 77,189 -0.35(-0.51%)
Mar 30, 2022 68.28 68.84 67.95 68.19 40,564 +0.32(+0.47%)
Mar 29, 2022 67.73 67.92 66.45 67.87 73,088 -0.92(-1.34%)
Mar 28, 2022 69.36 69.36 67.71 68.79 83,982 -1.00(-1.43%)
Mar 25, 2022 69.20 69.80 69.10 69.79 175,445 +0.62(+0.90%)
Mar 24, 2022 67.88 69.19 67.81 69.17 132,061 +1.79(+2.66%)
Mar 23, 2022 66.56 67.98 66.56 67.38 121,524 +0.78(+1.17%)
Mar 22, 2022 67.69 67.69 66.22 66.60 168,665 -0.39(-0.58%)
Mar 21, 2022 65.56 67.18 65.56 66.99 179,069 +2.24(+3.46%)
Mar 18, 2022 63.87 64.76 63.47 64.75 57,748 +0.52(+0.81%)
Mar 17, 2022 62.88 64.30 62.68 64.23 71,240 +1.94(+3.11%)
Mar 16, 2022 61.46 62.60 60.83 62.29 57,621 +1.64(+2.70%)
Mar 15, 2022 59.85 60.70 59.14 60.65 53,732 -0.32(-0.52%)
Mar 14, 2022 62.58 62.58 60.57 60.97 119,048 -2.04(-3.24%)
Mar 11, 2022 63.61 64.03 62.91 63.01 47,275 -0.87(-1.36%)
Mar 10, 2022 61.55 63.93 61.55 63.88 100,670 +1.86(+3.00%)
Mar 09, 2022 61.30 62.36 60.60 62.02 52,815 +0.81(+1.32%)
Mar 08, 2022 62.95 62.95 60.97 61.21 81,197 -1.65(-2.62%)
Mar 07, 2022 64.60 65.15 62.51 62.86 122,160 -1.02(-1.60%)
Mar 04, 2022 63.02 63.91 62.35 63.88 84,497 -0.37(-0.58%)
Mar 03, 2022 63.89 64.43 63.08 64.25 165,295 +1.17(+1.85%)
Mar 02, 2022 61.56 63.26 61.47 63.08 91,644 +2.47(+4.08%)
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.