Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.47 56.97 55.65 55.90 194,649 -1.16(-2.03%)
Jul 29, 2021 56.10 57.36 56.10 57.05 260,615 +1.65(+2.97%)
Jul 28, 2021 54.75 55.61 54.22 55.40 119,219 +1.14(+2.10%)
Jul 27, 2021 54.40 54.79 53.69 54.27 51,505 -0.76(-1.38%)
Jul 26, 2021 53.73 55.07 53.70 55.02 254,805 +1.73(+3.25%)
Jul 23, 2021 53.25 53.42 52.68 53.29 91,721 +0.55(+1.05%)
Jul 22, 2021 52.83 53.00 52.00 52.74 32,454 -0.10(-0.20%)
Jul 21, 2021 51.90 52.95 51.90 52.84 146,543 +1.24(+2.41%)
Jul 20, 2021 50.34 51.69 49.92 51.60 59,078 +0.97(+1.91%)
Jul 19, 2021 50.62 50.76 49.76 50.63 384,528 -1.46(-2.80%)
Jul 16, 2021 53.65 53.65 52.02 52.09 103,551 -1.67(-3.10%)
Jul 15, 2021 53.53 54.41 53.36 53.76 61,119 +0.10(+0.19%)
Jul 14, 2021 54.23 54.80 53.49 53.65 59,847 -0.02(-0.03%)
Jul 13, 2021 54.19 54.19 53.53 53.67 66,686 -0.72(-1.32%)
Jul 12, 2021 53.56 54.61 53.07 54.39 58,449 +0.39(+0.72%)
Jul 09, 2021 52.73 54.15 52.73 54.00 68,985 +2.17(+4.18%)
Jul 08, 2021 51.52 52.16 50.74 51.83 97,157 -1.19(-2.25%)
Jul 07, 2021 52.31 53.18 52.19 53.02 273,756 +0.99(+1.91%)
Jul 06, 2021 53.34 53.34 51.68 52.03 127,416 -1.56(-2.91%)
Jul 02, 2021 53.51 53.72 53.07 53.59 74,288 +0.41(+0.76%)
Jul 01, 2021 53.80 53.91 53.01 53.19 102,664 -0.28(-0.52%)
Jun 30, 2021 52.98 53.49 52.91 53.46 57,141 +0.15(+0.27%)
Jun 29, 2021 53.17 53.76 53.17 53.32 59,421 +0.36(+0.68%)
Jun 28, 2021 53.83 53.83 52.65 52.95 193,985 -0.66(-1.22%)
Jun 25, 2021 54.42 54.57 53.57 53.61 76,217 -0.30(-0.56%)
Jun 24, 2021 53.13 54.20 52.90 53.91 69,313 +1.35(+2.58%)
Jun 23, 2021 52.76 53.39 52.46 52.56 69,344 +0.41(+0.78%)
Jun 22, 2021 51.89 52.36 51.60 52.15 47,340 +0.22(+0.42%)
Jun 21, 2021 50.83 52.00 50.83 51.94 142,471 +1.32(+2.61%)
Jun 18, 2021 51.00 51.43 50.50 50.62 156,359 -0.63(-1.23%)
Jun 17, 2021 52.99 53.07 50.71 51.25 239,765 -1.98(-3.73%)
Jun 16, 2021 54.17 54.17 53.00 53.23 123,480 -1.37(-2.51%)
Jun 15, 2021 54.71 54.88 53.63 54.60 157,381 -0.50(-0.91%)
Jun 14, 2021 56.27 56.27 54.89 55.10 158,271 -1.13(-2.01%)
Jun 11, 2021 56.17 56.59 55.78 56.23 74,817 +0.79(+1.42%)
Jun 10, 2021 55.79 56.22 55.25 55.45 64,572 -0.05(-0.09%)
Jun 09, 2021 55.27 55.99 54.82 55.50 120,038 +0.10(+0.19%)
Jun 08, 2021 55.02 55.62 54.41 55.40 84,180 +0.38(+0.69%)
Jun 07, 2021 55.48 55.59 54.68 55.02 129,779 -0.86(-1.54%)
Jun 04, 2021 56.00 56.17 55.42 55.88 68,696 +0.45(+0.81%)
Jun 03, 2021 55.44 55.69 54.58 55.43 191,933 -0.61(-1.09%)
Jun 02, 2021 56.30 56.45 55.65 56.04 266,039 -0.46(-0.81%)
Jun 01, 2021 56.09 56.50 55.84 56.50 367,860 +1.99(+3.66%)
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%)
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.