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 (%)
May 28, 2021 54.58 54.74 53.70 54.51 139,863 +0.03(+0.05%)
May 27, 2021 53.90 54.80 53.90 54.48 191,080 +1.50(+2.83%)
May 26, 2021 52.31 53.13 52.13 52.98 174,716 +0.69(+1.32%)
May 25, 2021 53.65 53.76 52.22 52.29 205,314 -1.28(-2.38%)
May 24, 2021 53.13 53.69 52.69 53.57 130,788 +0.41(+0.76%)
May 21, 2021 53.95 54.31 52.84 53.16 141,831 -0.61(-1.14%)
May 20, 2021 54.06 54.06 53.14 53.77 194,548 -0.18(-0.34%)
May 19, 2021 54.25 54.49 53.13 53.95 426,682 -1.88(-3.37%)
May 18, 2021 56.57 56.73 55.72 55.84 169,758 -0.28(-0.51%)
May 17, 2021 54.84 56.18 54.72 56.12 328,232 +1.19(+2.17%)
May 14, 2021 54.90 55.21 54.31 54.93 225,776 -0.24(-0.44%)
May 13, 2021 54.97 56.22 54.36 55.17 287,363 -0.04(-0.08%)
May 12, 2021 57.58 57.81 54.96 55.21 668,976 -2.82(-4.86%)
May 11, 2021 56.31 58.12 55.88 58.04 484,829 +0.93(+1.63%)
May 10, 2021 58.37 58.86 56.96 57.10 614,725 +0.09(+0.17%)
May 07, 2021 56.14 57.01 55.59 57.01 271,522 +1.15(+2.05%)
May 06, 2021 54.95 55.86 54.41 55.86 299,710 +1.53(+2.81%)
May 05, 2021 54.00 54.87 53.59 54.33 412,762 +1.00(+1.88%)
May 04, 2021 52.21 53.38 52.01 53.33 458,701 +1.12(+2.15%)
May 03, 2021 51.43 52.48 51.39 52.21 229,934 +1.16(+2.26%)
Apr 30, 2021 51.63 52.11 51.06 51.06 190,645 -1.33(-2.54%)
Apr 29, 2021 52.92 52.98 51.74 52.38 115,765 -0.35(-0.65%)
Apr 28, 2021 52.13 52.88 51.96 52.73 103,574 +0.60(+1.14%)
Apr 27, 2021 52.16 52.40 51.79 52.13 82,010 -0.12(-0.23%)
Apr 26, 2021 51.31 52.25 51.31 52.25 133,740 +1.57(+3.10%)
Apr 23, 2021 49.89 50.79 49.89 50.68 105,927 +1.23(+2.48%)
Apr 22, 2021 49.94 50.07 48.96 49.46 159,821 -0.40(-0.80%)
Apr 21, 2021 48.73 49.86 48.25 49.86 73,393 +0.91(+1.87%)
Apr 20, 2021 50.05 50.05 48.62 48.94 200,084 -1.10(-2.20%)
Apr 19, 2021 50.09 50.60 49.80 50.04 142,447 -0.01(-0.03%)
Apr 16, 2021 49.80 50.14 49.39 50.05 137,913 +0.48(+0.97%)
Apr 15, 2021 50.16 50.16 49.30 49.57 102,245 +0.31(+0.63%)
Apr 14, 2021 48.10 49.74 48.10 49.26 165,130 +1.50(+3.14%)
Apr 13, 2021 47.89 47.94 47.28 47.76 52,848 -0.06(-0.13%)
Apr 12, 2021 48.13 48.27 47.60 47.82 65,589 -0.31(-0.65%)
Apr 09, 2021 48.43 48.50 47.97 48.13 65,943 -0.58(-1.19%)
Apr 08, 2021 48.85 48.85 47.99 48.71 100,456 -0.05(-0.11%)
Apr 07, 2021 48.58 49.13 48.49 48.76 143,756 +0.18(+0.37%)
Apr 06, 2021 48.88 49.30 48.38 48.58 236,762 -0.47(-0.95%)
Apr 05, 2021 48.99 49.31 48.78 49.04 254,189 +1.14(+2.38%)
Apr 01, 2021 48.22 48.22 47.12 47.91 353,360 -0.24(-0.50%)
Mar 31, 2021 47.85 48.42 47.49 48.15 252,236 +0.81(+1.71%)
Mar 30, 2021 46.41 47.41 46.22 47.34 183,131 +0.79(+1.71%)
Mar 29, 2021 46.90 47.58 46.40 46.54 187,000 -0.33(-0.70%)
Mar 26, 2021 45.27 46.90 45.27 46.87 273,278 +2.43(+5.48%)
Mar 25, 2021 43.46 44.49 42.90 44.44 60,911 +0.49(+1.12%)
Mar 24, 2021 43.88 45.05 43.88 43.95 62,951 +0.51(+1.17%)
Mar 23, 2021 44.84 44.87 43.30 43.44 121,947 -1.79(-3.97%)
Mar 22, 2021 45.51 45.62 44.85 45.23 85,547 -0.50(-1.09%)
Mar 19, 2021 45.76 46.08 44.69 45.73 87,731 +0.01(+0.02%)
Mar 18, 2021 46.21 47.06 45.65 45.72 53,680 -0.79(-1.71%)
Mar 17, 2021 45.71 46.53 45.44 46.52 39,861 +0.49(+1.07%)
Mar 16, 2021 46.54 46.59 45.94 46.02 76,559 -0.40(-0.85%)
Mar 15, 2021 46.99 46.99 45.74 46.42 85,853 -0.61(-1.30%)
Mar 12, 2021 46.66 47.10 46.45 47.03 85,297 -0.01(-0.02%)
Mar 11, 2021 46.24 47.08 46.24 47.04 213,324 +1.61(+3.55%)
Mar 10, 2021 44.95 45.46 44.74 45.43 92,326 +0.16(+0.36%)
Mar 09, 2021 45.21 45.51 44.12 45.27 113,472 -0.10(-0.23%)
Mar 08, 2021 44.87 45.75 44.66 45.37 425,470 +0.64(+1.43%)
Mar 05, 2021 44.17 44.81 43.27 44.73 176,158 +1.72(+3.99%)
Mar 04, 2021 44.68 44.79 42.47 43.01 79,959 -1.75(-3.91%)
Mar 03, 2021 44.29 45.03 44.01 44.77 77,076 +0.53(+1.19%)
Mar 02, 2021 43.57 44.45 43.51 44.24 58,833 +0.52(+1.18%)
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.