Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.40 19.01 18.24 18.53 34,921 +0.53(+2.92%)
Mar 30, 2020 17.95 18.07 17.52 18.01 30,945 +0.33(+1.87%)
Mar 27, 2020 17.79 18.10 17.66 17.68 12,160 -0.93(-5.01%)
Mar 26, 2020 17.98 18.76 17.92 18.61 54,624 +0.89(+5.02%)
Mar 25, 2020 17.54 18.34 16.92 17.72 260,978 +0.58(+3.36%)
Mar 24, 2020 16.75 17.14 16.54 17.14 19,326 +1.86(+12.19%)
Mar 23, 2020 15.92 15.92 15.10 15.28 36,626 -0.61(-3.85%)
Mar 20, 2020 16.79 16.99 15.82 15.89 22,196 -0.35(-2.18%)
Mar 19, 2020 15.25 16.41 14.92 16.25 18,927 +0.63(+4.01%)
Mar 18, 2020 16.43 16.79 15.25 15.62 15,890 -2.19(-12.27%)
Mar 17, 2020 17.45 18.12 16.96 17.80 6,962 +0.69(+4.06%)
Mar 16, 2020 17.02 18.03 16.94 17.11 10,604 -2.56(-13.01%)
Mar 13, 2020 19.18 19.70 17.97 19.67 26,565 +2.21(+12.66%)
Mar 12, 2020 18.42 18.56 17.15 17.46 66,836 -2.48(-12.45%)
Mar 11, 2020 20.95 21.04 19.50 19.94 35,557 -1.73(-7.97%)
Mar 10, 2020 21.51 21.75 20.47 21.67 17,966 +1.46(+7.21%)
Mar 09, 2020 22.02 22.02 20.20 20.21 89,251 -3.42(-14.48%)
Mar 06, 2020 23.85 24.26 23.38 23.63 22,078 -1.01(-4.09%)
Mar 05, 2020 25.24 25.24 24.31 24.64 9,661 -1.29(-4.97%)
Mar 04, 2020 25.71 25.94 25.45 25.93 5,440 +0.76(+3.03%)
Mar 03, 2020 25.82 26.32 24.95 25.16 10,546 -0.37(-1.46%)
Mar 02, 2020 24.93 25.54 24.67 25.54 16,170 +0.70(+2.83%)
Feb 28, 2020 24.32 24.99 24.11 24.83 49,706 -0.34(-1.35%)
Feb 27, 2020 25.40 26.02 25.00 25.17 27,841 -1.01(-3.85%)
Feb 26, 2020 26.57 26.88 26.13 26.18 35,516 -0.30(-1.14%)
Feb 25, 2020 27.45 27.45 26.30 26.48 40,251 -0.81(-2.98%)
Feb 24, 2020 27.25 27.34 27.13 27.30 16,974 -1.36(-4.73%)
Feb 21, 2020 28.59 28.65 28.31 28.65 2,833 -0.21(-0.73%)
Feb 20, 2020 29.09 29.17 28.77 28.86 8,075 -0.38(-1.31%)
Feb 19, 2020 29.19 29.35 29.14 29.25 7,365 +0.22(+0.76%)
Feb 18, 2020 29.06 29.23 28.94 29.03 8,618 -0.12(-0.42%)
Feb 14, 2020 29.47 29.47 29.09 29.15 11,216 -0.35(-1.19%)
Feb 13, 2020 29.54 29.63 29.42 29.50 8,524 -0.30(-1.02%)
Feb 12, 2020 30.09 30.17 29.77 29.81 7,442 +0.22(+0.76%)
Feb 11, 2020 29.48 29.84 29.48 29.58 5,148 +0.50(+1.70%)
Feb 10, 2020 29.19 29.27 29.07 29.09 4,637 -0.22(-0.75%)
Feb 07, 2020 29.67 29.67 29.29 29.31 10,862 -0.69(-2.30%)
Feb 06, 2020 30.41 30.41 29.94 30.00 6,919 -0.02(-0.07%)
Feb 05, 2020 29.97 30.02 29.82 30.02 6,505 +0.50(+1.69%)
Feb 04, 2020 29.38 29.58 29.31 29.52 4,905 +0.94(+3.29%)
Feb 03, 2020 28.40 28.65 28.40 28.58 7,220 +0.19(+0.69%)
Jan 31, 2020 28.93 28.93 28.30 28.38 12,869 -0.91(-3.09%)
Jan 30, 2020 28.87 29.30 28.64 29.29 15,301 +0.08(+0.26%)
Jan 29, 2020 29.41 29.50 29.21 29.21 17,009 -0.15(-0.52%)
Jan 28, 2020 29.60 29.65 29.31 29.36 8,376 +0.13(+0.43%)
Jan 27, 2020 29.46 29.47 29.22 29.24 19,817 -1.34(-4.38%)
Jan 24, 2020 31.21 31.21 30.38 30.58 13,813 -0.64(-2.04%)
Jan 23, 2020 31.12 31.24 30.70 31.21 20,664 -0.21(-0.67%)
Jan 22, 2020 31.24 31.52 31.24 31.42 8,688 +0.37(+1.20%)
Jan 21, 2020 31.62 31.62 31.04 31.05 16,085 -0.85(-2.68%)
Jan 17, 2020 31.96 31.96 31.71 31.90 7,674 +0.31(+0.99%)
Jan 16, 2020 31.70 31.82 31.52 31.59 9,016 -0.05(-0.16%)
Jan 15, 2020 32.00 32.00 31.52 31.64 9,158 -0.40(-1.24%)
Jan 14, 2020 32.03 32.19 31.88 32.04 121,203 +0.15(+0.48%)
Jan 13, 2020 31.52 31.91 31.52 31.89 4,760 +0.57(+1.80%)
Jan 10, 2020 31.66 31.74 31.32 31.32 18,654 -0.23(-0.72%)
Jan 09, 2020 31.76 31.76 31.43 31.55 10,180 -0.21(-0.66%)
Jan 08, 2020 31.64 31.96 31.59 31.76 14,614 +0.10(+0.32%)
Jan 07, 2020 31.52 31.81 31.52 31.66 6,876 +0.22(+0.70%)
Jan 06, 2020 31.55 31.70 31.35 31.44 6,296 -0.30(-0.95%)
Jan 03, 2020 31.74 31.88 31.74 31.74 10,271 -0.45(-1.40%)
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.