Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.69 31.93 31.69 31.89 19,816 +0.38(+1.20%)
Sep 28, 2017 31.52 31.59 31.22 31.51 32,162 -0.04(-0.12%)
Sep 27, 2017 31.42 31.61 30.91 31.55 48,937 +0.17(+0.55%)
Sep 26, 2017 31.41 31.70 31.31 31.37 30,515 +0.08(+0.24%)
Sep 25, 2017 31.70 31.72 31.05 31.30 85,024 -0.38(-1.19%)
Sep 22, 2017 31.59 31.91 31.46 31.68 45,651 -0.33(-1.04%)
Sep 21, 2017 32.18 32.30 31.99 32.01 38,662 -0.66(-2.04%)
Sep 20, 2017 32.73 32.90 32.36 32.67 26,459 -0.06(-0.18%)
Sep 19, 2017 32.68 32.76 32.45 32.73 33,254 -0.08(-0.23%)
Sep 18, 2017 32.53 32.92 32.53 32.81 34,284 +0.37(+1.14%)
Sep 15, 2017 32.07 32.49 32.07 32.44 29,330 +0.12(+0.37%)
Sep 14, 2017 32.36 32.49 31.93 32.32 37,431 -0.50(-1.52%)
Sep 13, 2017 32.87 33.02 32.70 32.82 84,616 -0.26(-0.78%)
Sep 12, 2017 33.05 33.26 32.83 33.07 35,859 +0.02(+0.07%)
Sep 11, 2017 32.91 33.27 32.91 33.05 33,531 +0.39(+1.18%)
Sep 08, 2017 33.06 33.06 32.44 32.67 42,207 -0.52(-1.57%)
Sep 07, 2017 33.10 33.25 33.01 33.19 39,506 +0.17(+0.53%)
Sep 06, 2017 32.85 33.10 32.76 33.01 112,923 +0.26(+0.78%)
Sep 05, 2017 33.19 33.52 32.46 32.76 72,789 -0.20(-0.60%)
Sep 01, 2017 32.51 33.06 32.51 32.95 99,297 +0.70(+2.18%)
Aug 31, 2017 32.36 32.47 32.19 32.25 120,875 +0.18(+0.57%)
Aug 30, 2017 31.78 32.11 31.67 32.07 64,353 +0.32(+1.00%)
Aug 29, 2017 31.24 31.89 31.24 31.75 124,142 +0.11(+0.33%)
Aug 28, 2017 31.68 31.78 31.52 31.65 72,246 +0.06(+0.19%)
Aug 25, 2017 31.66 31.72 31.48 31.59 81,625 +0.13(+0.41%)
Aug 24, 2017 31.34 31.60 31.11 31.46 43,290 +0.02(+0.07%)
Aug 23, 2017 30.76 31.46 30.76 31.43 61,683 +0.60(+1.96%)
Aug 22, 2017 30.53 30.92 30.53 30.83 33,523 +0.60(+1.97%)
Aug 21, 2017 30.56 30.56 30.23 30.23 15,090 -0.14(-0.47%)
Aug 18, 2017 30.35 30.52 30.13 30.38 23,503 +0.33(+1.11%)
Aug 17, 2017 30.81 30.85 30.04 30.04 50,003 -0.83(-2.69%)
Aug 16, 2017 30.49 30.87 30.49 30.87 32,951 +0.63(+2.10%)
Aug 15, 2017 30.31 30.36 30.13 30.24 87,426 -0.16(-0.52%)
Aug 14, 2017 30.33 30.70 30.33 30.40 55,889 +0.14(+0.45%)
Aug 11, 2017 30.12 30.40 29.64 30.26 119,960 -0.52(-1.69%)
Aug 10, 2017 30.95 31.15 30.75 30.78 84,629 -0.40(-1.28%)
Aug 09, 2017 31.35 31.40 31.12 31.18 65,818 -0.29(-0.91%)
Aug 08, 2017 31.51 31.81 31.23 31.47 40,615 -0.17(-0.55%)
Aug 07, 2017 31.32 31.67 31.31 31.65 106,594 +0.80(+2.60%)
Aug 04, 2017 30.69 30.90 30.51 30.84 37,128 +0.45(+1.49%)
Aug 03, 2017 30.48 30.68 30.35 30.39 47,343 -0.17(-0.57%)
Aug 02, 2017 30.38 30.63 30.28 30.56 95,005 -0.12(-0.39%)
Aug 01, 2017 31.03 31.03 30.66 30.69 56,618 -0.42(-1.34%)
Jul 31, 2017 30.96 31.15 30.81 31.10 86,228 +0.45(+1.48%)
Jul 28, 2017 30.71 30.87 30.46 30.65 43,463 -0.31(-1.00%)
Jul 27, 2017 31.25 31.25 30.75 30.96 58,056 -0.18(-0.58%)
Jul 26, 2017 31.75 31.75 31.01 31.14 90,226 -0.46(-1.46%)
Jul 25, 2017 31.16 31.78 31.03 31.60 99,819 +0.87(+2.83%)
Jul 24, 2017 30.55 30.75 30.43 30.73 23,566 +0.18(+0.59%)
Jul 21, 2017 30.94 30.94 30.55 30.55 37,661 -0.46(-1.49%)
Jul 20, 2017 31.08 31.20 30.77 31.01 51,488 -0.30(-0.97%)
Jul 19, 2017 30.85 31.34 30.85 31.31 112,736 +0.51(+1.67%)
Jul 18, 2017 30.81 30.84 30.49 30.80 239,546 -0.12(-0.39%)
Jul 17, 2017 30.72 31.05 30.72 30.92 49,162 +0.32(+1.06%)
Jul 14, 2017 30.82 30.82 30.60 30.60 84,406 -0.01(-0.02%)
Jul 13, 2017 30.53 30.65 30.10 30.60 56,789 +0.20(+0.67%)
Jul 12, 2017 30.25 30.46 30.07 30.40 88,752 +0.30(+1.00%)
Jul 11, 2017 29.75 30.16 29.69 30.10 56,836 +0.41(+1.37%)
Jul 10, 2017 29.03 29.83 29.03 29.69 71,609 +0.51(+1.76%)
Jul 07, 2017 29.42 29.45 28.72 29.17 150,687 -0.15(-0.52%)
Jul 06, 2017 29.24 29.67 29.23 29.33 52,139 -0.09(-0.31%)
Jul 05, 2017 29.42 29.57 29.05 29.42 93,988 -0.12(-0.41%)
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.