Skip to main content

Vaneck Steel ETF (NY: SLX )

63.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.31 57.86 57.23 57.83 52,824 +0.16(+0.28%)
Jun 29, 2021 57.51 58.15 57.51 57.67 54,931 +0.39(+0.68%)
Jun 28, 2021 58.23 58.23 56.95 57.28 179,329 -0.71(-1.22%)
Jun 25, 2021 58.87 59.03 57.94 57.99 70,459 -0.33(-0.56%)
Jun 24, 2021 57.47 58.62 57.23 58.32 64,077 +1.47(+2.58%)
Jun 23, 2021 57.07 57.76 56.75 56.85 64,104 +0.44(+0.78%)
Jun 22, 2021 56.13 56.64 55.82 56.41 43,763 +0.23(+0.42%)
Jun 21, 2021 54.99 56.25 54.99 56.18 131,707 +1.43(+2.61%)
Jun 18, 2021 55.17 55.64 54.63 54.75 144,546 -0.68(-1.23%)
Jun 17, 2021 57.32 57.40 54.85 55.43 221,650 -2.15(-3.73%)
Jun 16, 2021 58.60 58.60 57.33 57.58 114,151 -1.48(-2.51%)
Jun 15, 2021 59.18 59.36 58.01 59.06 145,491 -0.54(-0.91%)
Jun 14, 2021 60.87 60.87 59.37 59.61 146,313 -1.22(-2.01%)
Jun 11, 2021 60.76 61.22 60.33 60.83 69,165 +0.85(+1.42%)
Jun 10, 2021 60.35 60.82 59.76 59.98 59,694 -0.06(-0.09%)
Jun 09, 2021 59.79 60.57 59.30 60.03 110,969 +0.11(+0.19%)
Jun 08, 2021 59.51 60.17 58.86 59.92 77,820 +0.41(+0.69%)
Jun 07, 2021 60.02 60.14 59.15 59.51 119,974 -0.93(-1.54%)
Jun 04, 2021 60.58 60.76 59.95 60.45 63,505 +0.49(+0.81%)
Jun 03, 2021 59.97 60.24 59.04 59.96 177,432 -0.66(-1.09%)
Jun 02, 2021 60.90 61.06 60.20 60.62 245,939 -0.49(-0.81%)
Jun 01, 2021 60.67 61.12 60.40 61.12 340,067 +2.16(+3.66%)
May 28, 2021 59.04 59.21 58.09 58.96 129,296 +0.03(+0.05%)
May 27, 2021 58.31 59.28 58.31 58.93 176,643 +1.62(+2.83%)
May 26, 2021 56.58 57.48 56.39 57.31 161,515 +0.75(+1.32%)
May 25, 2021 58.04 58.15 56.49 56.56 189,802 -1.38(-2.38%)
May 24, 2021 57.47 58.07 56.99 57.94 120,907 +0.44(+0.76%)
May 21, 2021 58.35 58.75 57.16 57.51 131,115 -0.66(-1.14%)
May 20, 2021 58.48 58.48 57.49 58.17 179,850 -0.20(-0.34%)
May 19, 2021 58.68 58.94 57.47 58.36 394,445 -2.03(-3.37%)
May 18, 2021 61.19 61.37 60.28 60.40 156,932 -0.31(-0.51%)
May 17, 2021 59.33 60.77 59.19 60.71 303,433 +1.29(+2.17%)
May 14, 2021 59.39 59.73 58.75 59.42 208,718 -0.26(-0.44%)
May 13, 2021 59.47 60.82 58.80 59.68 265,652 -0.05(-0.08%)
May 12, 2021 62.28 62.54 59.46 59.73 618,433 -3.05(-4.86%)
May 11, 2021 60.91 62.87 60.45 62.78 448,199 +1.01(+1.63%)
May 10, 2021 63.14 63.67 61.62 61.77 568,280 +0.10(+0.17%)
May 07, 2021 60.73 61.67 60.13 61.67 251,008 +1.24(+2.05%)
May 06, 2021 59.44 60.43 58.86 60.43 277,066 +1.65(+2.81%)
May 05, 2021 58.41 59.35 57.97 58.77 381,577 +1.08(+1.88%)
May 04, 2021 56.48 57.74 56.26 57.69 424,045 +1.21(+2.15%)
May 03, 2021 55.64 56.77 55.59 56.48 212,562 +1.25(+2.26%)
Apr 30, 2021 55.85 56.37 55.23 55.23 176,241 -1.44(-2.54%)
Apr 29, 2021 57.24 57.31 55.97 56.67 107,018 -0.37(-0.65%)
Apr 28, 2021 56.39 57.21 56.21 57.04 95,749 +0.64(+1.14%)
Apr 27, 2021 56.42 56.68 56.02 56.39 75,814 -0.13(-0.23%)
Apr 26, 2021 55.51 56.53 55.51 56.53 123,636 +1.70(+3.10%)
Apr 23, 2021 53.97 54.94 53.97 54.83 97,924 +1.33(+2.48%)
Apr 22, 2021 54.02 54.16 52.96 53.50 147,746 -0.43(-0.80%)
Apr 21, 2021 52.71 53.93 52.19 53.93 67,848 +0.99(+1.87%)
Apr 20, 2021 54.14 54.14 52.59 52.94 184,967 -1.19(-2.20%)
Apr 19, 2021 54.18 54.73 53.87 54.13 131,685 -0.01(-0.03%)
Apr 16, 2021 53.87 54.23 53.43 54.15 127,494 +0.52(+0.97%)
Apr 15, 2021 54.26 54.26 53.33 53.62 94,520 +0.34(+0.63%)
Apr 14, 2021 52.03 53.80 52.03 53.29 152,654 +1.62(+3.14%)
Apr 13, 2021 51.80 51.86 51.14 51.66 48,855 -0.07(-0.13%)
Apr 12, 2021 52.06 52.21 51.48 51.73 60,633 -0.34(-0.65%)
Apr 09, 2021 52.39 52.46 51.89 52.06 60,961 -0.63(-1.19%)
Apr 08, 2021 52.84 52.84 51.91 52.69 92,867 -0.06(-0.11%)
Apr 07, 2021 52.55 53.15 52.46 52.75 132,894 +0.20(+0.37%)
Apr 06, 2021 52.88 53.32 52.34 52.55 218,874 -0.50(-0.95%)
Apr 05, 2021 53.00 53.34 52.77 53.05 234,984 +1.23(+2.38%)
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.