Skip to main content

Vaneck Steel ETF (NY: SLX )

72.55 -0.06 (-0.08%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 63.32 63.88 62.71 62.71 83,497 -0.32(-0.51%)
Mar 30, 2022 63.12 63.64 62.81 63.04 43,879 +0.30(+0.47%)
Mar 29, 2022 62.61 62.79 61.43 62.74 79,061 -0.85(-1.34%)
Mar 28, 2022 64.12 64.12 62.59 63.59 90,845 -0.92(-1.43%)
Mar 25, 2022 63.97 64.53 63.88 64.52 189,783 +0.57(+0.90%)
Mar 24, 2022 62.75 63.96 62.69 63.94 142,853 +1.65(+2.66%)
Mar 23, 2022 61.53 62.84 61.53 62.29 131,455 +0.72(+1.17%)
Mar 22, 2022 62.58 62.58 61.22 61.57 182,449 -0.36(-0.58%)
Mar 21, 2022 60.61 62.10 60.61 61.93 193,703 +2.07(+3.46%)
Mar 18, 2022 59.04 59.87 58.67 59.86 62,467 +0.48(+0.81%)
Mar 17, 2022 58.13 59.44 57.94 59.38 77,062 +1.79(+3.11%)
Mar 16, 2022 56.82 57.87 56.23 57.58 62,330 +1.52(+2.70%)
Mar 15, 2022 55.33 56.11 54.67 56.07 58,123 -0.30(-0.52%)
Mar 14, 2022 57.85 57.85 55.99 56.36 128,777 -1.89(-3.24%)
Mar 11, 2022 58.80 59.19 58.16 58.25 51,138 -0.80(-1.36%)
Mar 10, 2022 56.90 59.10 56.90 59.05 108,897 +1.72(+3.00%)
Mar 09, 2022 56.67 57.65 56.02 57.33 57,131 +0.75(+1.32%)
Mar 08, 2022 58.19 58.19 56.36 56.59 87,833 -1.53(-2.62%)
Mar 07, 2022 59.72 60.23 57.79 58.11 132,143 -0.94(-1.60%)
Mar 04, 2022 58.26 59.08 57.64 59.05 91,402 -0.34(-0.58%)
Mar 03, 2022 59.06 59.56 58.31 59.40 178,804 +1.08(+1.85%)
Mar 02, 2022 56.91 58.48 56.83 58.31 99,133 +2.28(+4.08%)
Mar 01, 2022 55.97 57.42 55.36 56.03 132,414 +0.49(+0.88%)
Feb 28, 2022 54.26 55.74 54.26 55.54 124,066 +0.91(+1.66%)
Feb 25, 2022 51.60 54.68 53.04 54.63 83,564 +3.12(+6.07%)
Feb 24, 2022 49.97 51.64 49.67 51.51 122,600 -0.39(-0.75%)
Feb 23, 2022 52.45 52.64 51.77 51.90 40,769 -0.54(-1.02%)
Feb 22, 2022 52.58 53.52 52.18 52.43 57,762 -0.14(-0.26%)
Feb 18, 2022 52.57 0 +0.14(+0.26%)
Feb 17, 2022 53.17 53.28 52.14 52.43 35,982 -1.45(-2.69%)
Feb 16, 2022 53.71 54.14 53.49 53.89 32,478 +0.34(+0.64%)
Feb 15, 2022 52.98 53.66 52.25 53.54 78,015 +0.55(+1.05%)
Feb 14, 2022 53.16 53.31 52.53 52.99 44,438 -0.30(-0.56%)
Feb 11, 2022 53.33 54.38 53.02 53.29 67,263 -0.88(-1.62%)
Feb 10, 2022 53.71 55.12 53.71 54.16 121,502 +0.07(+0.14%)
Feb 09, 2022 53.30 54.15 53.02 54.09 36,502 +0.91(+1.70%)
Feb 08, 2022 51.96 53.19 51.96 53.18 32,444 +1.25(+2.40%)
Feb 07, 2022 51.49 52.31 51.07 51.94 35,880 +0.85(+1.66%)
Feb 04, 2022 50.66 51.34 50.48 51.09 19,186 +0.34(+0.67%)
Feb 03, 2022 50.96 50.72 50.74 29,742 -0.63(-1.22%)
Feb 02, 2022 50.77 51.54 50.31 51.37 27,717 +0.69(+1.37%)
Feb 01, 2022 49.03 50.70 49.03 50.68 43,084 +2.32(+4.80%)
Jan 31, 2022 48.04 48.36 77,505 -0.02(-0.04%)
Jan 28, 2022 48.76 48.76 47.40 48.38 29,998 +0.16(+0.33%)
Jan 27, 2022 49.09 49.56 47.98 48.22 48,557 +0.08(+0.17%)
Jan 26, 2022 48.92 49.35 48.05 48.14 42,187 -0.14(-0.29%)
Jan 25, 2022 47.73 48.59 47.06 48.27 35,566 -0.11(-0.23%)
Jan 24, 2022 47.35 48.44 46.39 48.39 67,572 -0.10(-0.21%)
Jan 21, 2022 50.40 50.40 48.40 48.49 72,183 -2.37(-4.65%)
Jan 20, 2022 52.49 52.91 50.82 50.85 53,139 -1.35(-2.59%)
Jan 19, 2022 53.02 53.11 52.02 52.20 26,308 +0.55(+1.06%)
Jan 18, 2022 52.21 52.30 51.39 51.66 32,990 -1.04(-1.98%)
Jan 14, 2022 52.70 0 -0.09(-0.18%)
Jan 13, 2022 53.37 53.77 52.65 52.80 72,237 -0.55(-1.04%)
Jan 12, 2022 52.51 53.47 52.51 53.35 104,866 +1.55(+3.00%)
Jan 11, 2022 50.85 51.85 50.60 51.80 29,324 +0.80(+1.58%)
Jan 10, 2022 51.44 51.77 50.68 50.99 55,968 -0.64(-1.24%)
Jan 07, 2022 50.95 51.64 50.88 51.63 48,106 +1.02(+2.01%)
Jan 06, 2022 51.20 51.39 50.33 50.61 52,504 -0.07(-0.15%)
Jan 05, 2022 50.22 51.94 50.22 50.69 127,861 +0.72(+1.44%)
Jan 04, 2022 49.21 50.24 49.21 49.97 97,160 +0.82(+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.