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 (%)
May 31, 2018 37.68 37.87 37.01 37.10 142,642 -0.20(-0.54%)
May 30, 2018 36.84 37.46 36.81 37.30 22,142 +0.71(+1.95%)
May 29, 2018 37.13 37.29 36.51 36.59 39,802 -1.05(-2.78%)
May 25, 2018 37.63 37.63 37.63 0 -0.64(-1.66%)
May 24, 2018 38.39 38.46 37.95 38.27 40,802 -0.15(-0.38%)
May 23, 2018 38.40 38.79 38.11 38.42 103,776 -0.67(-1.73%)
May 22, 2018 39.13 39.56 39.08 39.09 18,818 +0.05(+0.12%)
May 21, 2018 39.50 39.69 39.02 39.05 29,827 -0.30(-0.77%)
May 18, 2018 39.45 39.79 39.21 39.35 15,958 -0.61(-1.51%)
May 17, 2018 39.88 40.27 39.75 39.95 44,371 -0.06(-0.15%)
May 16, 2018 39.36 40.15 39.36 40.02 105,282 +0.85(+2.18%)
May 15, 2018 38.73 39.21 38.51 39.16 245,293 +0.05(+0.12%)
May 14, 2018 39.26 39.35 39.06 39.12 27,918 +0.13(+0.34%)
May 11, 2018 39.10 39.56 38.91 38.98 98,658 +0.09(+0.22%)
May 10, 2018 38.41 39.03 38.41 38.90 527,144 +0.69(+1.81%)
May 09, 2018 38.08 38.28 38.08 38.21 17,897 +0.36(+0.94%)
May 08, 2018 37.95 37.96 37.67 37.85 33,981 -0.22(-0.57%)
May 07, 2018 38.15 38.35 38.04 38.07 19,832 -0.04(-0.10%)
May 04, 2018 37.49 38.36 37.49 38.11 25,651 +0.43(+1.15%)
May 03, 2018 37.33 37.85 37.11 37.67 33,241 +0.41(+1.10%)
May 02, 2018 37.46 37.70 37.25 37.26 37,813 +0.17(+0.46%)
May 01, 2018 37.43 37.43 36.38 37.09 41,265 -0.43(-1.16%)
Apr 30, 2018 38.08 38.08 37.46 37.53 64,925 -0.16(-0.43%)
Apr 27, 2018 38.39 38.39 37.59 37.69 33,053 -0.81(-2.10%)
Apr 26, 2018 37.98 38.59 37.98 38.50 73,291 +0.92(+2.46%)
Apr 25, 2018 37.39 37.92 37.08 37.57 20,255 -0.23(-0.60%)
Apr 24, 2018 37.92 38.43 37.32 37.80 45,164 +0.13(+0.35%)
Apr 23, 2018 37.88 37.98 37.46 37.67 42,668 -0.52(-1.36%)
Apr 20, 2018 38.39 38.44 38.03 38.19 30,369 -0.34(-0.89%)
Apr 19, 2018 38.50 38.64 38.07 38.53 60,833 +0.16(+0.42%)
Apr 18, 2018 37.76 38.75 37.76 38.36 101,355 +1.21(+3.26%)
Apr 17, 2018 36.74 37.29 36.73 37.15 90,197 +0.67(+1.85%)
Apr 16, 2018 36.56 36.56 36.22 36.48 55,360 +0.07(+0.19%)
Apr 13, 2018 36.70 36.93 36.35 36.41 42,103 -0.12(-0.32%)
Apr 12, 2018 36.24 36.70 36.22 36.53 45,606 +0.37(+1.03%)
Apr 11, 2018 36.06 36.39 36.00 36.15 75,712 -0.05(-0.13%)
Apr 10, 2018 35.41 36.37 35.40 36.20 67,781 +1.29(+3.69%)
Apr 09, 2018 34.98 35.40 34.79 34.91 109,386 -0.19(-0.55%)
Apr 06, 2018 35.64 35.94 34.86 35.11 240,367 -1.12(-3.10%)
Apr 05, 2018 35.65 36.31 35.65 36.23 49,862 +0.99(+2.82%)
Apr 04, 2018 34.49 35.26 34.31 35.24 46,456 -0.09(-0.26%)
Apr 03, 2018 35.26 35.61 35.18 35.33 80,274 +0.31(+0.89%)
Apr 02, 2018 35.36 35.66 34.80 35.02 47,309 -0.50(-1.40%)
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%)
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.