Vaneck Steel ETF (NY: SLX )

54.55 USD -0.17 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.58 48.82 47.71 47.83 110,641 -0.26(-0.54%)
May 30, 2018 47.50 48.29 47.46 48.09 17,175 +0.92(+1.95%)
May 29, 2018 47.87 48.07 47.07 47.17 30,873 -1.35(-2.78%)
May 25, 2018 48.52 48.52 48.52 0 -0.82(-1.66%)
May 24, 2018 49.49 49.59 48.93 49.34 31,649 -0.19(-0.38%)
May 23, 2018 49.51 50.01 49.13 49.53 80,495 -0.87(-1.73%)
May 22, 2018 50.45 51.00 50.39 50.40 14,597 +0.06(+0.12%)
May 21, 2018 50.93 51.17 50.30 50.34 23,136 -0.39(-0.77%)
May 18, 2018 50.86 51.30 50.55 50.73 12,378 -0.78(-1.51%)
May 17, 2018 51.41 51.92 51.25 51.51 34,417 -0.08(-0.16%)
May 16, 2018 50.75 51.76 50.75 51.59 81,663 +1.10(+2.18%)
May 15, 2018 49.93 50.55 49.65 50.49 190,263 +0.06(+0.12%)
May 14, 2018 50.62 50.73 50.36 50.43 21,655 +0.17(+0.34%)
May 11, 2018 50.41 51.00 50.16 50.26 76,525 +0.11(+0.22%)
May 10, 2018 49.52 50.32 49.52 50.15 408,882 +0.89(+1.81%)
May 09, 2018 49.10 49.35 49.10 49.26 13,882 +0.46(+0.94%)
May 08, 2018 48.92 48.94 48.57 48.80 26,358 -0.28(-0.57%)
May 07, 2018 49.18 49.44 49.04 49.08 15,383 -0.05(-0.10%)
May 04, 2018 48.33 49.45 48.33 49.13 19,897 +0.56(+1.15%)
May 03, 2018 48.13 48.80 47.84 48.57 25,784 +0.53(+1.10%)
May 02, 2018 48.30 48.60 48.02 48.04 29,330 +0.22(+0.46%)
May 01, 2018 48.25 48.25 46.90 47.82 32,008 -0.56(-1.16%)
Apr 30, 2018 49.09 49.09 48.29 48.38 50,360 -0.21(-0.43%)
Apr 27, 2018 49.50 49.50 48.47 48.59 25,638 -1.04(-2.10%)
Apr 26, 2018 48.97 49.75 48.97 49.63 56,849 +1.19(+2.46%)
Apr 25, 2018 48.21 48.89 47.81 48.44 15,711 -0.29(-0.60%)
Apr 24, 2018 48.89 49.55 48.11 48.73 35,032 +0.17(+0.35%)
Apr 23, 2018 48.84 48.96 48.29 48.56 33,096 -0.67(-1.36%)
Apr 20, 2018 49.50 49.56 49.03 49.23 23,556 -0.44(-0.89%)
Apr 19, 2018 49.64 49.81 49.08 49.67 47,186 +0.21(+0.42%)
Apr 18, 2018 48.68 49.96 48.68 49.46 78,617 +1.56(+3.26%)
Apr 17, 2018 47.37 48.08 47.36 47.90 69,962 +0.87(+1.85%)
Apr 16, 2018 47.14 47.14 46.70 47.03 42,941 +0.09(+0.19%)
Apr 13, 2018 47.32 47.61 46.87 46.94 32,658 -0.15(-0.32%)
Apr 12, 2018 46.72 47.32 46.70 47.09 35,375 +0.48(+1.03%)
Apr 11, 2018 46.49 46.92 46.41 46.61 58,727 -0.06(-0.13%)
Apr 10, 2018 45.65 46.88 45.64 46.67 52,575 +1.66(+3.69%)
Apr 09, 2018 45.10 45.64 44.85 45.01 84,846 -0.25(-0.55%)
Apr 06, 2018 45.95 46.34 44.94 45.26 186,442 -1.45(-3.10%)
Apr 05, 2018 45.96 46.81 45.96 46.71 38,676 +1.28(+2.82%)
Apr 04, 2018 44.46 45.46 44.23 45.43 36,034 -0.12(-0.26%)
Apr 03, 2018 45.46 45.91 45.36 45.55 62,265 +0.40(+0.89%)
Apr 02, 2018 45.59 45.97 44.87 45.15 36,696 -0.64(-1.40%)
Mar 29, 2018 45.79 45.79 45.79 0 +1.54(+3.48%)
Mar 28, 2018 44.16 44.36 43.71 44.25 22,574 -0.37(-0.83%)
Mar 27, 2018 45.66 45.70 44.41 44.62 118,320 -0.79(-1.74%)
Mar 26, 2018 45.29 45.50 44.75 45.41 25,501 +1.00(+2.25%)
Mar 23, 2018 45.14 45.54 44.40 44.41 89,242 -0.84(-1.86%)
Mar 22, 2018 47.24 47.24 45.23 45.25 104,951 -2.75(-5.73%)
Mar 21, 2018 47.00 48.11 47.00 48.00 29,156 +1.33(+2.85%)
Mar 20, 2018 46.75 47.11 46.51 46.67 26,030 -0.07(-0.15%)
Mar 19, 2018 47.21 47.30 46.26 46.74 84,180 -0.99(-2.07%)
Mar 16, 2018 47.41 48.22 47.41 47.73 255,170 +0.27(+0.57%)
Mar 15, 2018 47.95 48.03 47.36 47.46 46,764 -0.50(-1.04%)
Mar 14, 2018 48.80 49.08 47.88 47.96 41,996 -0.56(-1.15%)
Mar 13, 2018 49.25 49.69 48.51 48.52 139,172 -0.60(-1.22%)
Mar 12, 2018 48.96 49.17 48.77 49.12 102,533 +0.34(+0.70%)
Mar 09, 2018 48.86 49.08 48.46 48.78 104,255 +0.30(+0.62%)
Mar 08, 2018 49.22 49.44 48.07 48.48 72,998 -0.99(-2.00%)
Mar 07, 2018 49.54 48.92 49.47 82,087 +0.06(+0.12%)
Mar 06, 2018 49.64 50.08 49.10 49.41 41,761 +0.15(+0.30%)
Mar 05, 2018 48.76 49.51 48.33 49.26 94,715 -0.02(-0.04%)
Mar 02, 2018 49.02 49.36 48.00 49.28 127,732 -0.49(-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.
X