Skip to main content

Vaneck Steel ETF (NY: SLX )

61.15 +1.68 (+2.83%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.62(-1.97%)
Dec 29, 2016 31.78 31.80 31.26 31.52 39,184 -0.11(-0.34%)
Dec 28, 2016 32.26 32.54 31.61 31.63 116,908 -0.26(-0.82%)
Dec 27, 2016 31.77 31.97 31.60 31.89 318,189 +0.47(+1.51%)
Dec 23, 2016 31.41 31.41 31.41 0 -0.02(-0.08%)
Dec 22, 2016 31.81 31.92 31.35 31.44 90,924 -0.61(-1.89%)
Dec 21, 2016 32.17 32.41 31.84 32.04 137,855 +0.02(+0.08%)
Dec 20, 2016 31.39 32.11 31.39 32.02 354,698 +0.74(+2.38%)
Dec 19, 2016 31.67 31.87 31.20 31.27 271,019 -0.67(-2.09%)
Dec 16, 2016 32.60 32.69 31.87 31.94 81,046 -0.77(-2.35%)
Dec 15, 2016 32.21 32.83 31.97 32.71 183,989 +0.17(+0.52%)
Dec 14, 2016 32.72 33.56 32.37 32.54 175,262 -0.42(-1.28%)
Dec 13, 2016 33.52 33.75 32.68 32.96 115,249 -0.66(-1.95%)
Dec 12, 2016 33.99 34.53 33.51 33.62 119,337 -0.27(-0.79%)
Dec 09, 2016 34.59 34.59 33.77 33.89 169,634 -0.86(-2.47%)
Dec 08, 2016 35.16 35.52 34.57 34.74 202,605 -0.11(-0.30%)
Dec 07, 2016 34.26 34.94 34.22 34.85 220,010 +1.10(+3.26%)
Dec 06, 2016 33.22 33.78 33.11 33.75 138,531 +0.27(+0.80%)
Dec 05, 2016 32.87 33.51 32.87 33.48 179,598 +0.96(+2.96%)
Dec 02, 2016 31.64 32.53 31.49 32.52 97,566 +0.52(+1.62%)
Dec 01, 2016 32.37 32.87 31.82 32.00 157,033 -0.11(-0.33%)
Nov 30, 2016 32.35 32.60 32.05 32.11 474,192 +0.17(+0.53%)
Nov 29, 2016 32.14 32.37 31.69 31.94 359,857 -1.06(-3.21%)
Nov 28, 2016 32.81 33.00 32.51 33.00 804,956 +0.19(+0.57%)
Nov 25, 2016 32.74 32.81 32.41 32.81 69,284 +0.02(+0.05%)
Nov 23, 2016 32.79 32.79 32.79 0 +0.42(+1.30%)
Nov 22, 2016 31.28 32.41 31.26 32.37 509,801 +1.84(+6.02%)
Nov 21, 2016 30.34 30.54 30.13 30.54 67,519 +0.73(+2.44%)
Nov 18, 2016 29.81 29.92 29.41 29.81 136,461 -0.25(-0.83%)
Nov 17, 2016 30.10 30.34 29.96 30.06 113,121 +0.06(+0.22%)
Nov 16, 2016 30.18 30.19 29.70 29.99 177,442 -0.51(-1.67%)
Nov 15, 2016 30.06 30.52 29.87 30.50 260,304 -0.42(-1.36%)
Nov 14, 2016 30.24 30.94 30.23 30.92 206,537 +0.88(+2.94%)
Nov 11, 2016 30.28 30.38 29.37 30.04 110,264 -0.28(-0.91%)
Nov 10, 2016 30.55 30.75 29.93 30.32 351,141 +0.79(+2.66%)
Nov 09, 2016 29.09 29.98 29.00 29.53 278,415 +1.51(+5.40%)
Nov 08, 2016 27.58 28.20 27.42 28.02 96,076 +0.25(+0.90%)
Nov 07, 2016 27.14 27.80 27.14 27.77 144,891 +1.15(+4.32%)
Nov 04, 2016 26.51 26.89 26.29 26.62 41,910 +0.00(+0.00%)
Nov 03, 2016 26.38 26.87 26.35 26.62 20,768 +0.53(+2.05%)
Nov 02, 2016 26.21 26.59 26.08 26.08 41,641 -0.45(-1.68%)
Nov 01, 2016 27.19 27.19 26.29 26.53 51,502 -0.37(-1.38%)
Oct 31, 2016 26.74 26.91 26.57 26.90 39,361 +0.30(+1.13%)
Oct 28, 2016 26.66 26.93 26.51 26.60 38,825 +0.03(+0.12%)
Oct 27, 2016 26.99 26.99 26.55 26.57 36,634 -0.45(-1.65%)
Oct 26, 2016 26.90 27.11 26.72 27.02 56,826 +0.01(+0.03%)
Oct 25, 2016 27.00 27.39 26.96 27.01 257,963 +0.23(+0.88%)
Oct 24, 2016 26.89 27.03 26.64 26.77 91,980 +0.32(+1.22%)
Oct 21, 2016 26.11 26.68 26.00 26.45 114,227 +0.15(+0.58%)
Oct 20, 2016 25.74 26.38 25.63 26.29 321,655 +0.32(+1.25%)
Oct 19, 2016 25.67 26.09 25.58 25.97 88,982 +0.41(+1.62%)
Oct 18, 2016 25.67 25.67 25.36 25.56 49,913 +0.53(+2.13%)
Oct 17, 2016 24.98 25.27 24.81 25.02 279,795 +0.19(+0.75%)
Oct 14, 2016 25.04 25.12 24.75 24.84 301,470 +0.20(+0.82%)
Oct 13, 2016 24.67 24.77 24.36 24.64 20,934 -0.76(-3.00%)
Oct 12, 2016 25.44 25.51 25.35 25.40 12,448 +0.17(+0.67%)
Oct 11, 2016 25.53 25.55 25.11 25.23 122,319 -0.49(-1.92%)
Oct 10, 2016 25.45 25.80 25.45 25.72 18,473 +0.55(+2.19%)
Oct 07, 2016 25.53 25.53 24.87 25.17 26,617 +0.05(+0.19%)
Oct 06, 2016 24.97 25.23 24.97 25.12 33,378 +0.02(+0.10%)
Oct 05, 2016 24.96 25.19 24.79 25.10 22,391 +0.50(+2.04%)
Oct 04, 2016 25.36 25.36 24.59 24.60 18,373 -0.59(-2.33%)
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.