Skip to main content

Vaneck Steel ETF (NY: SLX )

72.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 65.68 65.96 65.39 65.44 31,529 -0.45(-0.68%)
Aug 30, 2023 66.21 66.23 65.58 65.89 16,883 -0.08(-0.12%)
Aug 29, 2023 64.20 65.97 64.08 65.97 11,327 +1.52(+2.35%)
Aug 28, 2023 63.48 64.64 63.48 64.45 60,988 +0.90(+1.42%)
Aug 25, 2023 63.47 63.78 63.09 63.55 8,154 +0.14(+0.23%)
Aug 24, 2023 63.44 63.97 63.17 63.40 16,760 -0.79(-1.22%)
Aug 23, 2023 63.91 64.56 63.91 64.19 7,717 +0.17(+0.26%)
Aug 22, 2023 64.16 64.22 63.68 64.02 13,415 +0.49(+0.78%)
Aug 21, 2023 63.37 63.72 63.15 63.53 10,880 +0.02(+0.04%)
Aug 18, 2023 62.58 63.55 62.58 63.50 5,516 +0.16(+0.25%)
Aug 17, 2023 64.53 64.53 63.33 63.35 6,595 +0.01(+0.01%)
Aug 16, 2023 62.75 63.91 62.73 63.34 10,184 -0.10(-0.16%)
Aug 15, 2023 63.50 63.99 63.43 63.44 22,504 -1.09(-1.69%)
Aug 14, 2023 63.48 64.78 63.03 64.53 11,345 +1.43(+2.26%)
Aug 11, 2023 62.97 63.53 62.97 63.10 6,884 -0.41(-0.64%)
Aug 10, 2023 64.17 64.70 63.45 63.51 9,938 -0.55(-0.85%)
Aug 09, 2023 64.65 64.81 64.02 64.06 9,795 -0.55(-0.85%)
Aug 08, 2023 63.86 64.61 63.48 64.61 13,360 -0.28(-0.43%)
Aug 07, 2023 64.71 65.05 64.39 64.89 14,450 +0.05(+0.08%)
Aug 04, 2023 65.52 65.85 64.84 64.84 8,953 -0.47(-0.71%)
Aug 03, 2023 65.44 65.94 64.80 65.31 10,311 -0.50(-0.75%)
Aug 02, 2023 67.01 67.01 65.78 65.80 30,240 -1.97(-2.91%)
Aug 01, 2023 67.93 67.94 67.31 67.77 17,198 -0.88(-1.29%)
Jul 31, 2023 67.64 68.77 67.64 68.66 31,443 +1.46(+2.17%)
Jul 28, 2023 67.70 67.70 66.58 67.20 14,966 +0.13(+0.20%)
Jul 27, 2023 68.35 68.35 67.03 67.07 24,508 -1.34(-1.95%)
Jul 26, 2023 68.45 68.67 67.74 68.40 62,677 -0.53(-0.77%)
Jul 25, 2023 67.58 69.39 67.58 68.94 51,359 +2.21(+3.31%)
Jul 24, 2023 65.61 67.43 65.61 66.72 16,846 +1.52(+2.32%)
Jul 21, 2023 65.18 65.63 65.13 65.21 11,832 -0.05(-0.08%)
Jul 20, 2023 65.58 65.58 65.09 65.26 13,311 +0.07(+0.11%)
Jul 19, 2023 65.41 65.70 64.86 65.19 11,254 -0.63(-0.96%)
Jul 18, 2023 64.61 65.85 64.61 65.82 8,270 +0.75(+1.15%)
Jul 17, 2023 64.60 65.29 64.48 65.07 17,629 +0.16(+0.25%)
Jul 14, 2023 65.28 65.28 64.49 64.91 10,899 -0.47(-0.72%)
Jul 13, 2023 64.64 65.50 64.64 65.38 15,499 +0.85(+1.32%)
Jul 12, 2023 63.85 65.10 63.85 64.53 16,140 +1.40(+2.22%)
Jul 11, 2023 62.02 63.15 62.02 63.13 24,271 +1.04(+1.67%)
Jul 10, 2023 61.82 62.23 61.76 62.09 27,698 +0.10(+0.17%)
Jul 07, 2023 61.59 62.48 61.23 61.99 14,746 +1.27(+2.10%)
Jul 06, 2023 60.58 61.19 59.88 60.71 11,260 -0.85(-1.37%)
Jul 05, 2023 62.88 62.88 61.48 61.56 12,342 -1.42(-2.26%)
Jul 03, 2023 62.28 63.30 62.28 62.98 13,075 +0.84(+1.35%)
Jun 30, 2023 62.10 62.33 61.87 62.14 13,579 +0.01(+0.02%)
Jun 29, 2023 60.91 62.14 60.91 62.13 10,050 +1.23(+2.03%)
Jun 28, 2023 60.88 61.08 60.32 60.90 8,455 -0.76(-1.23%)
Jun 27, 2023 60.65 61.71 60.65 61.65 39,968 +0.90(+1.49%)
Jun 26, 2023 60.32 61.21 60.32 60.75 10,719 +0.72(+1.21%)
Jun 23, 2023 59.83 60.33 59.72 60.03 9,064 -0.71(-1.18%)
Jun 22, 2023 60.21 60.74 60.21 60.74 5,567 -0.07(-0.11%)
Jun 21, 2023 59.57 61.02 59.57 60.81 10,343 +0.31(+0.51%)
Jun 20, 2023 60.29 60.55 60.05 60.50 21,055 -0.56(-0.92%)
Jun 16, 2023 61.70 61.70 60.88 61.06 22,738 -0.56(-0.91%)
Jun 15, 2023 60.63 61.62 60.63 61.62 10,993 +0.57(+0.94%)
Jun 14, 2023 61.97 62.14 60.60 61.05 15,461 +0.04(+0.06%)
Jun 13, 2023 59.82 61.21 59.82 61.01 24,102 +1.43(+2.40%)
Jun 12, 2023 58.97 59.75 58.68 59.58 183,473 -0.12(-0.20%)
Jun 09, 2023 59.81 60.16 59.53 59.70 12,603 -0.33(-0.55%)
Jun 08, 2023 60.11 60.11 59.43 60.03 10,227 +0.34(+0.57%)
Jun 07, 2023 58.83 59.81 58.83 59.69 12,202 +0.73(+1.24%)
Jun 06, 2023 57.97 58.96 57.97 58.96 16,527 +1.30(+2.26%)
Jun 05, 2023 58.12 58.24 57.37 57.66 23,618 -0.43(-0.74%)
Jun 02, 2023 57.40 58.14 57.20 58.09 23,275 +2.98(+5.41%)
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.