Skip to main content

Vaneck Steel ETF (NY: SLX )

48.41 -1.06 (-2.14%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 68.49 69.10 67.84 67.84 77,189 -0.35(-0.51%)
Mar 30, 2022 68.28 68.84 67.95 68.19 40,564 +0.32(+0.47%)
Mar 29, 2022 67.73 67.92 66.45 67.87 73,088 -0.92(-1.34%)
Mar 28, 2022 69.36 69.36 67.71 68.79 83,982 -1.00(-1.43%)
Mar 25, 2022 69.20 69.80 69.10 69.79 175,445 +0.62(+0.90%)
Mar 24, 2022 67.88 69.19 67.81 69.17 132,061 +1.79(+2.66%)
Mar 23, 2022 66.56 67.98 66.56 67.38 121,524 +0.78(+1.17%)
Mar 22, 2022 67.69 67.69 66.22 66.60 168,665 -0.39(-0.58%)
Mar 21, 2022 65.56 67.18 65.56 66.99 179,069 +2.24(+3.46%)
Mar 18, 2022 63.87 64.76 63.47 64.75 57,748 +0.52(+0.81%)
Mar 17, 2022 62.88 64.30 62.68 64.23 71,240 +1.94(+3.11%)
Mar 16, 2022 61.46 62.60 60.83 62.29 57,621 +1.64(+2.70%)
Mar 15, 2022 59.85 60.70 59.14 60.65 53,732 -0.32(-0.52%)
Mar 14, 2022 62.58 62.58 60.57 60.97 119,048 -2.04(-3.24%)
Mar 11, 2022 63.61 64.03 62.91 63.01 47,275 -0.87(-1.36%)
Mar 10, 2022 61.55 63.93 61.55 63.88 100,670 +1.86(+3.00%)
Mar 09, 2022 61.30 62.36 60.60 62.02 52,815 +0.81(+1.32%)
Mar 08, 2022 62.95 62.95 60.97 61.21 81,197 -1.65(-2.62%)
Mar 07, 2022 64.60 65.15 62.51 62.86 122,160 -1.02(-1.60%)
Mar 04, 2022 63.02 63.91 62.35 63.88 84,497 -0.37(-0.58%)
Mar 03, 2022 63.89 64.43 63.08 64.25 165,295 +1.17(+1.85%)
Mar 02, 2022 61.56 63.26 61.47 63.08 91,644 +2.47(+4.08%)
Mar 01, 2022 60.54 62.11 59.88 60.61 122,410 +0.53(+0.88%)
Feb 28, 2022 58.69 60.30 58.69 60.08 114,693 +0.98(+1.66%)
Feb 25, 2022 55.82 59.15 57.37 59.10 77,251 +3.38(+6.07%)
Feb 24, 2022 54.05 55.86 53.73 55.72 113,338 -0.42(-0.75%)
Feb 23, 2022 56.74 56.94 56.00 56.14 37,689 -0.58(-1.02%)
Feb 22, 2022 56.88 57.89 56.44 56.72 53,398 -0.15(-0.26%)
Feb 18, 2022 56.87 0 +0.15(+0.26%)
Feb 17, 2022 57.52 57.63 56.40 56.72 33,264 -1.57(-2.69%)
Feb 16, 2022 58.10 58.57 57.86 58.29 30,025 +0.37(+0.64%)
Feb 15, 2022 57.31 58.05 56.52 57.92 72,121 +0.60(+1.05%)
Feb 14, 2022 57.50 57.52 56.82 57.32 41,081 -0.32(-0.56%)
Feb 11, 2022 57.69 58.82 57.35 57.64 62,182 -0.95(-1.62%)
Feb 10, 2022 58.10 59.63 58.10 58.59 112,323 +0.08(+0.14%)
Feb 09, 2022 57.66 58.58 57.35 58.51 33,745 +0.98(+1.70%)
Feb 08, 2022 56.21 57.54 56.21 57.53 29,993 +1.35(+2.40%)
Feb 07, 2022 55.70 56.59 55.24 56.18 33,170 +0.92(+1.66%)
Feb 04, 2022 54.80 55.54 54.61 55.26 17,737 +0.37(+0.67%)
Feb 03, 2022 55.12 54.86 54.89 27,495 -0.68(-1.22%)
Feb 02, 2022 54.92 55.75 54.42 55.57 25,623 +0.75(+1.37%)
Feb 01, 2022 53.04 54.81 53.04 54.82 39,829 +2.51(+4.80%)
Jan 31, 2022 51.97 52.31 71,650 -0.02(-0.04%)
Jan 28, 2022 52.74 52.74 51.27 52.33 27,732 +0.17(+0.33%)
Jan 27, 2022 53.10 53.61 51.90 52.16 44,889 +0.09(+0.17%)
Jan 26, 2022 52.92 53.38 51.98 52.07 39,000 -0.15(-0.29%)
Jan 25, 2022 51.63 52.56 50.91 52.22 32,879 -0.12(-0.23%)
Jan 24, 2022 51.22 52.40 50.18 52.34 62,467 -0.11(-0.21%)
Jan 21, 2022 54.52 54.52 52.36 52.45 66,730 -2.56(-4.65%)
Jan 20, 2022 56.78 57.23 54.97 55.01 49,125 -1.46(-2.59%)
Jan 19, 2022 57.35 57.45 56.27 56.47 24,321 +0.59(+1.06%)
Jan 18, 2022 56.48 56.57 55.59 55.88 30,498 -1.13(-1.98%)
Jan 14, 2022 57.01 0 -0.10(-0.18%)
Jan 13, 2022 57.73 58.16 56.95 57.11 66,780 -0.60(-1.04%)
Jan 12, 2022 56.80 57.84 56.80 57.71 96,944 +1.68(+3.00%)
Jan 11, 2022 55.01 56.09 54.74 56.03 27,109 +0.87(+1.58%)
Jan 10, 2022 55.64 56.00 54.82 55.16 51,740 -0.69(-1.24%)
Jan 07, 2022 55.11 55.86 55.04 55.85 44,472 +1.10(+2.01%)
Jan 06, 2022 55.38 55.59 54.44 54.75 48,538 -0.08(-0.15%)
Jan 05, 2022 54.32 56.19 54.32 54.83 118,201 +0.78(+1.44%)
Jan 04, 2022 53.23 54.35 53.23 54.05 89,820 +0.89(+1.67%)
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.