Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.52 35.52 35.52 0 +1.19(+3.48%)
Mar 28, 2018 34.25 34.41 33.90 34.32 29,103 -0.29(-0.83%)
Mar 27, 2018 35.42 35.45 34.45 34.61 152,542 -0.61(-1.74%)
Mar 26, 2018 35.13 35.29 34.71 35.22 32,876 +0.78(+2.25%)
Mar 23, 2018 35.01 35.32 34.44 34.45 115,053 -0.65(-1.86%)
Mar 22, 2018 36.64 36.64 35.08 35.10 135,306 -2.13(-5.73%)
Mar 21, 2018 36.46 37.32 36.46 37.23 37,588 +1.03(+2.85%)
Mar 20, 2018 36.26 36.54 36.08 36.20 33,558 -0.05(-0.15%)
Mar 19, 2018 36.62 36.69 35.88 36.25 108,527 -0.77(-2.07%)
Mar 16, 2018 36.77 37.40 36.77 37.02 328,973 +0.21(+0.57%)
Mar 15, 2018 37.19 37.25 36.73 36.81 60,289 -0.39(-1.04%)
Mar 14, 2018 37.85 38.07 37.14 37.20 54,142 -0.43(-1.15%)
Mar 13, 2018 38.20 38.54 37.63 37.63 179,425 -0.47(-1.22%)
Mar 12, 2018 37.98 38.14 37.83 38.10 132,188 +0.26(+0.70%)
Mar 09, 2018 37.90 38.07 37.59 37.84 134,409 +0.23(+0.62%)
Mar 08, 2018 38.18 38.35 37.28 37.60 94,111 -0.77(-2.00%)
Mar 07, 2018 38.43 37.95 38.37 105,829 +0.05(+0.12%)
Mar 06, 2018 38.50 38.84 38.08 38.33 53,839 +0.12(+0.30%)
Mar 05, 2018 37.82 38.40 37.49 38.21 122,109 -0.02(-0.04%)
Mar 02, 2018 38.02 38.29 37.23 38.22 164,676 -0.38(-0.98%)
Mar 01, 2018 38.71 39.15 38.17 38.60 93,288 +0.43(+1.14%)
Feb 28, 2018 39.43 39.43 38.16 38.17 213,741 -1.26(-3.21%)
Feb 27, 2018 40.06 40.06 39.40 39.43 62,288 -0.67(-1.66%)
Feb 26, 2018 40.15 40.26 39.56 40.10 171,871 +0.71(+1.79%)
Feb 23, 2018 39.56 39.56 38.87 39.40 52,275 +0.40(+1.03%)
Feb 22, 2018 38.99 39,155 +0.24(+0.62%)
Feb 21, 2018 39.29 39.60 38.75 38.75 61,056 -0.29(-0.75%)
Feb 20, 2018 39.30 39.85 38.83 39.05 109,749 -0.80(-2.00%)
Feb 16, 2018 39.85 39.85 39.85 0 +0.99(+2.53%)
Feb 15, 2018 38.97 39.14 38.57 38.86 77,521 +0.29(+0.76%)
Feb 14, 2018 36.87 38.60 36.84 38.57 301,221 +1.40(+3.76%)
Feb 13, 2018 36.75 37.23 36.64 37.17 41,838 +0.45(+1.23%)
Feb 12, 2018 36.19 36.95 36.19 36.72 80,463 +0.84(+2.33%)
Feb 09, 2018 35.59 36.15 34.45 35.88 207,766 +0.73(+2.07%)
Feb 08, 2018 36.44 36.54 35.11 35.15 39,250 -1.21(-3.33%)
Feb 07, 2018 36.78 36.89 36.33 36.36 67,178 -0.77(-2.07%)
Feb 06, 2018 35.60 37.31 34.90 37.13 196,983 +0.72(+1.98%)
Feb 05, 2018 36.66 37.43 35.80 36.41 134,842 -0.46(-1.24%)
Feb 02, 2018 38.08 38.08 36.85 36.87 127,931 -1.60(-4.15%)
Feb 01, 2018 38.45 38.81 38.16 38.46 42,342 +0.12(+0.32%)
Jan 31, 2018 39.25 39.29 38.12 38.34 129,206 -0.36(-0.94%)
Jan 30, 2018 39.17 39.24 38.53 38.71 72,186 -0.64(-1.62%)
Jan 29, 2018 39.57 39.83 39.29 39.34 53,677 -0.29(-0.74%)
Jan 26, 2018 39.32 39.74 39.19 39.64 55,988 +0.42(+1.07%)
Jan 25, 2018 39.80 39.80 39.03 39.22 86,418 -0.10(-0.26%)
Jan 24, 2018 39.37 39.51 39.17 39.32 84,201 +0.46(+1.18%)
Jan 23, 2018 39.09 39.09 38.36 38.86 203,355 -0.28(-0.71%)
Jan 22, 2018 39.16 39.16 38.84 39.14 130,854 +0.03(+0.08%)
Jan 19, 2018 38.96 39.26 38.84 39.11 79,340 +0.15(+0.38%)
Jan 18, 2018 39.36 39.37 38.91 38.96 59,375 -0.47(-1.18%)
Jan 17, 2018 39.01 39.48 38.88 39.43 125,510 +0.67(+1.74%)
Jan 16, 2018 39.50 39.54 38.63 38.75 127,051 -0.92(-2.31%)
Jan 12, 2018 39.67 39.67 39.67 0 +0.11(+0.27%)
Jan 11, 2018 38.72 39.57 38.70 39.56 138,150 +1.12(+2.91%)
Jan 10, 2018 38.16 38.49 38.09 38.44 95,784 +0.16(+0.41%)
Jan 09, 2018 38.67 38.77 38.21 38.29 250,247 -0.24(-0.62%)
Jan 08, 2018 38.19 38.57 38.07 38.53 212,441 +0.60(+1.57%)
Jan 05, 2018 37.95 38.01 37.64 37.93 972,579 +0.15(+0.39%)
Jan 04, 2018 37.62 38.03 37.62 37.78 71,397 +0.35(+0.93%)
Jan 03, 2018 37.20 37.56 36.94 37.43 100,056 +0.41(+1.11%)
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.