Skip to main content

Vaneck Steel ETF (NY: SLX )

61.16 +1.69 (+2.83%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.02 35.47 34.84 35.36 21,269 +0.13(+0.38%)
Jan 30, 2019 34.63 35.25 34.63 35.23 39,443 +1.31(+3.86%)
Jan 29, 2019 34.21 34.21 33.91 33.92 12,664 +0.33(+0.98%)
Jan 28, 2019 33.77 33.77 33.39 33.59 15,814 -1.03(-2.96%)
Jan 25, 2019 34.63 34.76 34.40 34.61 22,324 +0.68(+2.00%)
Jan 24, 2019 33.70 34.04 33.70 33.94 6,122 +0.12(+0.37%)
Jan 23, 2019 33.97 34.08 33.51 33.81 24,018 +0.20(+0.61%)
Jan 22, 2019 33.79 33.79 33.32 33.61 21,885 -0.76(-2.20%)
Jan 18, 2019 34.27 34.44 34.10 34.36 24,231 +0.46(+1.37%)
Jan 17, 2019 33.27 34.12 33.27 33.90 65,629 +0.47(+1.39%)
Jan 16, 2019 33.18 33.47 33.16 33.43 8,946 +0.36(+1.10%)
Jan 15, 2019 33.19 33.54 32.88 33.07 21,079 -0.21(-0.62%)
Jan 14, 2019 33.12 33.57 33.05 33.28 11,958 -0.25(-0.74%)
Jan 11, 2019 33.31 33.65 33.29 33.53 12,452 -0.19(-0.56%)
Jan 10, 2019 33.51 33.71 33.30 33.71 11,063 -0.06(-0.18%)
Jan 09, 2019 33.67 33.87 33.50 33.78 38,831 +0.63(+1.91%)
Jan 08, 2019 32.92 33.28 32.83 33.14 17,327 +0.45(+1.39%)
Jan 07, 2019 32.83 33.07 32.43 32.69 13,366 +0.06(+0.19%)
Jan 04, 2019 31.37 32.78 31.37 32.63 49,360 +2.00(+6.52%)
Jan 03, 2019 31.31 31.31 30.63 30.63 15,216 -0.82(-2.61%)
Jan 02, 2019 30.41 31.48 30.31 31.45 17,776 +0.39(+1.26%)
Dec 31, 2018 31.31 31.31 30.68 31.06 30,065 +0.04(+0.14%)
Dec 28, 2018 31.12 31.36 30.93 31.01 39,264 -0.03(-0.09%)
Dec 27, 2018 30.34 31.04 30.17 31.04 67,553 -0.23(-0.74%)
Dec 26, 2018 30.23 31.27 30.00 31.27 62,086 +1.11(+3.69%)
Dec 24, 2018 30.67 30.71 30.16 30.16 21,314 -0.53(-1.71%)
Dec 21, 2018 31.23 31.46 30.65 30.68 45,097 -0.37(-1.21%)
Dec 20, 2018 31.49 31.73 30.88 31.06 106,881 -0.12(-0.37%)
Dec 19, 2018 32.18 32.69 31.00 31.17 24,707 -0.79(-2.46%)
Dec 18, 2018 32.04 32.15 31.87 31.96 23,887 +0.34(+1.09%)
Dec 17, 2018 32.27 32.54 31.51 31.62 14,357 -0.14(-0.45%)
Dec 14, 2018 31.83 32.21 31.69 31.76 19,188 -0.54(-1.66%)
Dec 13, 2018 32.45 32.53 32.23 32.29 12,312 +0.11(+0.34%)
Dec 12, 2018 32.61 32.65 32.19 32.19 12,230 +0.26(+0.81%)
Dec 11, 2018 32.43 32.52 31.69 31.93 46,105 +0.13(+0.40%)
Dec 10, 2018 32.23 32.30 31.50 31.80 23,409 -0.59(-1.81%)
Dec 07, 2018 33.25 33.68 32.38 32.39 44,216 -0.77(-2.33%)
Dec 06, 2018 32.75 33.16 32.33 33.16 25,114 -0.56(-1.67%)
Dec 04, 2018 34.69 34.69 33.66 33.72 207,735 -1.01(-2.90%)
Dec 03, 2018 34.67 35.04 34.50 34.73 16,205 +1.07(+3.19%)
Nov 30, 2018 33.39 33.65 33.39 33.65 31,821 +0.05(+0.15%)
Nov 29, 2018 33.58 33.75 33.28 33.60 17,099 +0.00(+0.00%)
Nov 28, 2018 32.73 33.62 32.22 33.60 36,537 +1.02(+3.14%)
Nov 27, 2018 33.05 33.46 32.38 32.58 148,492 -0.80(-2.39%)
Nov 26, 2018 33.58 33.84 33.29 33.38 22,713 -0.37(-1.09%)
Nov 23, 2018 33.96 33.96 33.61 33.75 14,778 -1.28(-3.64%)
Nov 21, 2018 35.02 35.02 35.02 0 +0.54(+1.56%)
Nov 20, 2018 35.08 35.08 34.29 34.48 22,539 -1.36(-3.79%)
Nov 19, 2018 35.92 36.19 35.71 35.84 92,534 -0.49(-1.34%)
Nov 16, 2018 35.98 36.44 35.98 36.33 6,078 +0.23(+0.63%)
Nov 15, 2018 35.53 36.26 35.32 36.10 11,890 +0.77(+2.18%)
Nov 14, 2018 35.58 35.72 34.95 35.33 16,539 -0.28(-0.78%)
Nov 13, 2018 35.45 36.08 35.42 35.61 9,890 +0.09(+0.26%)
Nov 12, 2018 36.00 36.00 35.52 35.52 12,157 -0.63(-1.74%)
Nov 09, 2018 36.56 36.56 35.75 36.15 9,653 -0.75(-2.02%)
Nov 08, 2018 37.42 37.42 36.73 36.89 19,581 -0.53(-1.41%)
Nov 07, 2018 37.42 37.56 37.15 37.42 30,931 +0.18(+0.50%)
Nov 06, 2018 37.32 37.36 36.99 37.24 27,858 +0.04(+0.11%)
Nov 05, 2018 37.11 37.58 37.04 37.20 20,709 +0.13(+0.36%)
Nov 02, 2018 36.78 37.30 36.64 37.06 26,816 +0.44(+1.21%)
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.