Skip to main content

Vaneck Steel ETF (NY: SLX )

63.35 +0.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.01 33.01 32.71 32.74 2,692 -0.43(-1.30%)
Nov 27, 2019 33.03 33.17 32.79 33.17 3,141 +0.09(+0.27%)
Nov 26, 2019 33.06 33.09 32.87 33.08 13,836 +0.12(+0.35%)
Nov 25, 2019 32.59 33.08 32.50 32.96 17,898 +0.56(+1.73%)
Nov 22, 2019 32.09 32.51 32.09 32.40 10,881 +0.67(+2.11%)
Nov 21, 2019 31.42 31.78 31.36 31.73 3,629 +0.35(+1.10%)
Nov 20, 2019 31.44 31.81 31.26 31.39 9,534 -0.31(-0.98%)
Nov 19, 2019 32.03 32.03 31.53 31.70 7,609 +0.01(+0.03%)
Nov 18, 2019 31.58 31.72 31.45 31.69 5,735 -0.05(-0.17%)
Nov 15, 2019 31.80 31.88 31.67 31.74 42,966 +0.43(+1.37%)
Nov 14, 2019 31.35 31.56 31.25 31.31 25,049 -0.12(-0.40%)
Nov 13, 2019 31.72 31.75 31.42 31.44 13,332 -0.69(-2.14%)
Nov 12, 2019 32.21 32.42 32.07 32.13 3,940 -0.16(-0.50%)
Nov 11, 2019 32.16 32.33 32.16 32.29 6,365 -0.25(-0.77%)
Nov 08, 2019 32.42 32.61 32.42 32.54 39,264 -0.29(-0.90%)
Nov 07, 2019 32.79 33.02 32.75 32.83 9,903 +0.57(+1.77%)
Nov 06, 2019 32.54 32.54 32.12 32.26 11,761 -0.43(-1.31%)
Nov 05, 2019 32.77 33.01 32.69 32.69 10,712 +0.09(+0.27%)
Nov 04, 2019 32.63 32.64 32.48 32.60 10,015 +0.54(+1.70%)
Nov 01, 2019 31.34 32.18 31.34 32.05 19,632 +1.32(+4.29%)
Oct 31, 2019 31.04 31.07 30.50 30.74 34,136 -0.45(-1.46%)
Oct 30, 2019 31.31 31.31 30.95 31.19 18,733 -0.35(-1.10%)
Oct 29, 2019 31.39 31.62 31.39 31.54 3,898 +0.07(+0.23%)
Oct 28, 2019 31.10 31.52 31.10 31.47 18,985 +0.56(+1.82%)
Oct 25, 2019 30.53 30.99 30.53 30.90 9,647 +0.51(+1.67%)
Oct 24, 2019 30.55 30.69 30.12 30.40 5,044 -0.11(-0.35%)
Oct 23, 2019 30.49 30.51 30.39 30.50 7,470 -0.02(-0.06%)
Oct 22, 2019 30.17 30.54 30.04 30.52 6,462 +0.43(+1.42%)
Oct 21, 2019 30.17 30.32 30.08 30.09 12,249 +0.25(+0.84%)
Oct 18, 2019 30.07 30.09 29.84 29.84 9,311 -0.02(-0.06%)
Oct 17, 2019 30.03 30.06 29.79 29.86 5,038 +0.13(+0.45%)
Oct 16, 2019 30.03 30.19 29.66 29.73 13,069 -0.59(-1.94%)
Oct 15, 2019 30.22 30.65 30.01 30.32 16,131 +0.21(+0.71%)
Oct 14, 2019 30.27 30.27 30.08 30.10 7,197 -0.66(-2.14%)
Oct 11, 2019 30.31 30.91 30.29 30.76 29,728 +1.18(+3.98%)
Oct 10, 2019 28.89 29.62 28.89 29.59 14,716 +0.81(+2.82%)
Oct 09, 2019 28.98 29.18 28.51 28.77 3,433 +0.04(+0.16%)
Oct 08, 2019 28.99 29.05 28.73 28.73 13,702 -0.53(-1.83%)
Oct 07, 2019 29.50 29.57 29.26 29.26 5,354 -0.31(-1.05%)
Oct 04, 2019 29.24 29.58 29.24 29.58 4,711 +0.38(+1.31%)
Oct 03, 2019 28.88 29.23 28.70 29.19 11,010 +0.25(+0.86%)
Oct 02, 2019 29.17 29.21 28.87 28.94 7,472 -0.86(-2.90%)
Oct 01, 2019 30.23 30.62 29.78 29.81 22,354 -0.41(-1.36%)
Sep 30, 2019 30.06 30.33 29.88 30.22 18,670 +0.06(+0.21%)
Sep 27, 2019 30.16 30.39 30.02 30.16 23,334 +0.06(+0.21%)
Sep 26, 2019 30.65 30.65 29.97 30.09 45,880 -0.46(-1.52%)
Sep 25, 2019 29.76 30.56 29.69 30.56 3,705 +0.60(+1.99%)
Sep 24, 2019 30.83 30.83 29.87 29.96 12,876 -0.86(-2.80%)
Sep 23, 2019 30.35 30.96 30.35 30.82 9,991 -0.09(-0.29%)
Sep 20, 2019 31.17 31.25 30.79 30.91 33,654 -0.17(-0.54%)
Sep 19, 2019 31.07 31.35 30.95 31.08 13,194 -0.51(-1.61%)
Sep 18, 2019 31.98 32.01 31.36 31.59 15,585 -0.39(-1.23%)
Sep 17, 2019 31.75 32.06 31.60 31.98 7,768 -0.29(-0.91%)
Sep 16, 2019 31.96 32.47 31.96 32.28 21,534 -0.10(-0.30%)
Sep 13, 2019 32.71 32.71 32.37 32.38 13,910 +0.20(+0.61%)
Sep 12, 2019 32.13 32.28 31.75 32.18 39,344 +0.28(+0.87%)
Sep 11, 2019 31.51 31.97 31.49 31.90 26,115 +0.53(+1.68%)
Sep 10, 2019 30.57 31.38 30.41 31.38 43,884 +1.02(+3.35%)
Sep 09, 2019 29.65 30.40 29.65 30.36 65,010 +0.84(+2.84%)
Sep 06, 2019 29.91 29.91 29.51 29.52 55,979 -0.29(-0.99%)
Sep 05, 2019 29.56 30.16 29.56 29.82 100,080 +0.60(+2.04%)
Sep 04, 2019 28.88 29.22 28.88 29.22 57,696 +0.93(+3.28%)
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.