Skip to main content

Vaneck Steel ETF (NY: SLX )

61.28 +1.81 (+3.04%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 28.58 28.58 28.16 28.29 13,028 -0.75(-2.58%)
Aug 30, 2019 29.17 29.30 28.89 29.04 14,471 +0.34(+1.18%)
Aug 29, 2019 28.52 28.77 28.52 28.70 4,971 +0.69(+2.45%)
Aug 28, 2019 27.63 28.16 27.63 28.02 14,520 +0.41(+1.49%)
Aug 27, 2019 28.18 28.22 27.61 27.61 8,386 -0.31(-1.12%)
Aug 26, 2019 28.22 28.22 27.84 27.92 8,723 +0.04(+0.13%)
Aug 23, 2019 28.68 28.73 27.86 27.88 16,603 -0.76(-2.65%)
Aug 22, 2019 28.89 28.89 28.51 28.64 9,587 -0.28(-0.96%)
Aug 21, 2019 29.07 29.07 28.92 28.92 10,133 -0.02(-0.06%)
Aug 20, 2019 28.95 29.13 28.67 28.93 91,946 -0.06(-0.22%)
Aug 19, 2019 29.21 29.29 28.99 29.00 15,921 +0.29(+0.99%)
Aug 16, 2019 28.32 28.81 28.32 28.71 29,952 +0.47(+1.67%)
Aug 15, 2019 28.64 28.64 27.92 28.24 37,568 -0.33(-1.15%)
Aug 14, 2019 29.14 29.14 28.57 28.57 94,764 -1.31(-4.39%)
Aug 13, 2019 28.89 30.18 28.89 29.88 39,018 +0.85(+2.92%)
Aug 12, 2019 29.62 29.62 28.96 29.03 19,437 -0.90(-3.01%)
Aug 09, 2019 30.39 30.39 29.92 29.93 31,859 -1.01(-3.26%)
Aug 08, 2019 30.58 30.94 30.51 30.94 33,256 +0.78(+2.57%)
Aug 07, 2019 29.89 30.24 29.71 30.16 71,279 -0.32(-1.05%)
Aug 06, 2019 30.75 30.75 30.04 30.49 15,116 +0.10(+0.32%)
Aug 05, 2019 30.72 30.72 30.17 30.39 141,171 -1.14(-3.62%)
Aug 02, 2019 31.91 31.91 31.34 31.53 20,866 -0.66(-2.05%)
Aug 01, 2019 32.69 32.96 32.08 32.19 29,095 -1.05(-3.16%)
Jul 31, 2019 33.91 34.02 33.16 33.24 63,595 -0.81(-2.38%)
Jul 30, 2019 33.62 34.08 33.61 34.05 5,295 +0.04(+0.10%)
Jul 29, 2019 34.03 34.05 33.86 34.02 6,228 -0.21(-0.60%)
Jul 26, 2019 34.25 34.30 34.05 34.22 6,618 +0.05(+0.16%)
Jul 25, 2019 34.51 34.51 34.07 34.17 5,790 -0.29(-0.83%)
Jul 24, 2019 34.18 34.49 34.18 34.45 11,437 -0.33(-0.95%)
Jul 23, 2019 34.80 34.95 34.74 34.78 11,069 +0.05(+0.15%)
Jul 22, 2019 34.99 35.01 34.49 34.73 23,282 -0.01(-0.03%)
Jul 19, 2019 34.58 34.90 34.58 34.74 5,833 +0.33(+0.96%)
Jul 18, 2019 34.23 34.49 34.23 34.41 6,923 -0.05(-0.15%)
Jul 17, 2019 34.83 34.85 34.40 34.46 8,280 -0.36(-1.02%)
Jul 16, 2019 35.03 35.13 34.64 34.82 4,059 +0.20(+0.59%)
Jul 15, 2019 34.50 34.64 34.37 34.61 7,177 +0.22(+0.65%)
Jul 12, 2019 34.27 34.47 34.25 34.39 8,525 +0.43(+1.26%)
Jul 11, 2019 34.04 34.07 33.82 33.96 67,563 -0.13(-0.38%)
Jul 10, 2019 34.31 34.43 34.06 34.09 9,394 +0.12(+0.35%)
Jul 09, 2019 33.78 33.97 33.59 33.97 7,750 -0.12(-0.35%)
Jul 08, 2019 34.50 34.62 34.09 34.09 4,614 -0.36(-1.03%)
Jul 05, 2019 34.20 34.46 33.92 34.45 7,404 -0.14(-0.40%)
Jul 03, 2019 34.74 34.74 34.50 34.59 60,242 -0.10(-0.29%)
Jul 02, 2019 35.04 35.04 34.66 34.69 7,871 -0.48(-1.36%)
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.