Skip to main content

Vaneck Steel ETF (NY: SLX )

61.15 +1.68 (+2.83%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.62(-1.97%)
Dec 29, 2016 31.78 31.80 31.26 31.52 39,184 -0.11(-0.34%)
Dec 28, 2016 32.26 32.54 31.61 31.63 116,908 -0.26(-0.82%)
Dec 27, 2016 31.77 31.97 31.60 31.89 318,189 +0.47(+1.51%)
Dec 23, 2016 31.41 31.41 31.41 0 -0.02(-0.08%)
Dec 22, 2016 31.81 31.92 31.35 31.44 90,924 -0.61(-1.89%)
Dec 21, 2016 32.17 32.41 31.84 32.04 137,855 +0.02(+0.08%)
Dec 20, 2016 31.39 32.11 31.39 32.02 354,698 +0.74(+2.38%)
Dec 19, 2016 31.67 31.87 31.20 31.27 271,019 -0.67(-2.09%)
Dec 16, 2016 32.60 32.69 31.87 31.94 81,046 -0.77(-2.35%)
Dec 15, 2016 32.21 32.83 31.97 32.71 183,989 +0.17(+0.52%)
Dec 14, 2016 32.72 33.56 32.37 32.54 175,262 -0.42(-1.28%)
Dec 13, 2016 33.52 33.75 32.68 32.96 115,249 -0.66(-1.95%)
Dec 12, 2016 33.99 34.53 33.51 33.62 119,337 -0.27(-0.79%)
Dec 09, 2016 34.59 34.59 33.77 33.89 169,634 -0.86(-2.47%)
Dec 08, 2016 35.16 35.52 34.57 34.74 202,605 -0.11(-0.30%)
Dec 07, 2016 34.26 34.94 34.22 34.85 220,010 +1.10(+3.26%)
Dec 06, 2016 33.22 33.78 33.11 33.75 138,531 +0.27(+0.80%)
Dec 05, 2016 32.87 33.51 32.87 33.48 179,598 +0.96(+2.96%)
Dec 02, 2016 31.64 32.53 31.49 32.52 97,566 +0.52(+1.62%)
Dec 01, 2016 32.37 32.87 31.82 32.00 157,033 -0.11(-0.33%)
Nov 30, 2016 32.35 32.60 32.05 32.11 474,192 +0.17(+0.53%)
Nov 29, 2016 32.14 32.37 31.69 31.94 359,857 -1.06(-3.21%)
Nov 28, 2016 32.81 33.00 32.51 33.00 804,956 +0.19(+0.57%)
Nov 25, 2016 32.74 32.81 32.41 32.81 69,284 +0.02(+0.05%)
Nov 23, 2016 32.79 32.79 32.79 0 +0.42(+1.30%)
Nov 22, 2016 31.28 32.41 31.26 32.37 509,801 +1.84(+6.02%)
Nov 21, 2016 30.34 30.54 30.13 30.54 67,519 +0.73(+2.44%)
Nov 18, 2016 29.81 29.92 29.41 29.81 136,461 -0.25(-0.83%)
Nov 17, 2016 30.10 30.34 29.96 30.06 113,121 +0.06(+0.22%)
Nov 16, 2016 30.18 30.19 29.70 29.99 177,442 -0.51(-1.67%)
Nov 15, 2016 30.06 30.52 29.87 30.50 260,304 -0.42(-1.36%)
Nov 14, 2016 30.24 30.94 30.23 30.92 206,537 +0.88(+2.94%)
Nov 11, 2016 30.28 30.38 29.37 30.04 110,264 -0.28(-0.91%)
Nov 10, 2016 30.55 30.75 29.93 30.32 351,141 +0.79(+2.66%)
Nov 09, 2016 29.09 29.98 29.00 29.53 278,415 +1.51(+5.40%)
Nov 08, 2016 27.58 28.20 27.42 28.02 96,076 +0.25(+0.90%)
Nov 07, 2016 27.14 27.80 27.14 27.77 144,891 +1.15(+4.32%)
Nov 04, 2016 26.51 26.89 26.29 26.62 41,910 +0.00(+0.00%)
Nov 03, 2016 26.38 26.87 26.35 26.62 20,768 +0.53(+2.05%)
Nov 02, 2016 26.21 26.59 26.08 26.08 41,641 -0.45(-1.68%)
Nov 01, 2016 27.19 27.19 26.29 26.53 51,502 -0.37(-1.38%)
Oct 31, 2016 26.74 26.91 26.57 26.90 39,361 +0.30(+1.13%)
Oct 28, 2016 26.66 26.93 26.51 26.60 38,825 +0.03(+0.12%)
Oct 27, 2016 26.99 26.99 26.55 26.57 36,634 -0.45(-1.65%)
Oct 26, 2016 26.90 27.11 26.72 27.02 56,826 +0.01(+0.03%)
Oct 25, 2016 27.00 27.39 26.96 27.01 257,963 +0.23(+0.88%)
Oct 24, 2016 26.89 27.03 26.64 26.77 91,980 +0.32(+1.22%)
Oct 21, 2016 26.11 26.68 26.00 26.45 114,227 +0.15(+0.58%)
Oct 20, 2016 25.74 26.38 25.63 26.29 321,655 +0.32(+1.25%)
Oct 19, 2016 25.67 26.09 25.58 25.97 88,982 +0.41(+1.62%)
Oct 18, 2016 25.67 25.67 25.36 25.56 49,913 +0.53(+2.13%)
Oct 17, 2016 24.98 25.27 24.81 25.02 279,795 +0.19(+0.75%)
Oct 14, 2016 25.04 25.12 24.75 24.84 301,470 +0.20(+0.82%)
Oct 13, 2016 24.67 24.77 24.36 24.64 20,934 -0.76(-3.00%)
Oct 12, 2016 25.44 25.51 25.35 25.40 12,448 +0.17(+0.67%)
Oct 11, 2016 25.53 25.55 25.11 25.23 122,319 -0.49(-1.92%)
Oct 10, 2016 25.45 25.80 25.45 25.72 18,473 +0.55(+2.19%)
Oct 07, 2016 25.53 25.53 24.87 25.17 26,617 +0.05(+0.19%)
Oct 06, 2016 24.97 25.23 24.97 25.12 33,378 +0.02(+0.10%)
Oct 05, 2016 24.96 25.19 24.79 25.10 22,391 +0.50(+2.04%)
Oct 04, 2016 25.36 25.36 24.59 24.60 18,373 -0.59(-2.33%)
Oct 03, 2016 25.13 25.20 24.98 25.18 9,069 +0.05(+0.21%)
Sep 30, 2016 25.14 25.23 25.02 25.13 40,923 +0.18(+0.71%)
Sep 29, 2016 25.41 25.65 24.85 24.95 37,771 -0.53(-2.06%)
Sep 28, 2016 24.78 25.48 24.65 25.48 16,235 +1.08(+4.41%)
Sep 27, 2016 24.19 24.44 24.05 24.40 26,891 +0.02(+0.10%)
Sep 26, 2016 24.32 24.54 24.32 24.38 15,020 -0.11(-0.43%)
Sep 23, 2016 24.34 24.73 24.34 24.48 25,432 +0.03(+0.13%)
Sep 22, 2016 24.77 24.89 24.40 24.45 31,255 +0.21(+0.87%)
Sep 21, 2016 23.62 24.27 23.62 24.24 89,900 +1.06(+4.57%)
Sep 20, 2016 23.29 23.36 23.08 23.18 96,244 -0.03(-0.14%)
Sep 19, 2016 23.25 23.45 23.18 23.21 14,230 +0.50(+2.21%)
Sep 16, 2016 22.64 22.76 22.54 22.71 7,041 -0.28(-1.20%)
Sep 15, 2016 22.77 23.15 22.71 22.98 28,139 +0.27(+1.18%)
Sep 14, 2016 22.65 22.90 22.54 22.72 140,883 +0.06(+0.29%)
Sep 13, 2016 23.50 23.50 22.41 22.65 132,963 -1.33(-5.54%)
Sep 12, 2016 23.48 24.07 23.11 23.98 46,601 +0.39(+1.65%)
Sep 09, 2016 24.32 24.56 23.58 23.59 60,602 -1.27(-5.11%)
Sep 08, 2016 25.15 25.15 24.78 24.86 17,794 -0.19(-0.78%)
Sep 07, 2016 25.11 25.11 24.90 25.06 82,598 -0.09(-0.35%)
Sep 06, 2016 24.78 25.16 24.58 25.15 46,032 +0.49(+2.00%)
Sep 02, 2016 24.77 24.65 24.65 24.65 20,881 +0.41(+1.70%)
Sep 01, 2016 24.21 24.30 23.85 24.24 41,485 +0.15(+0.60%)
Aug 31, 2016 24.25 24.30 23.92 24.09 84,394 -0.30(-1.23%)
Aug 30, 2016 24.94 24.95 24.28 24.39 64,313 -0.57(-2.30%)
Aug 29, 2016 24.44 25.00 24.44 24.97 53,328 +0.55(+2.25%)
Aug 26, 2016 24.98 25.31 24.26 24.42 61,686 -0.28(-1.11%)
Aug 25, 2016 24.70 24.90 24.64 24.69 39,668 +0.11(+0.46%)
Aug 24, 2016 25.23 25.23 24.57 24.58 49,788 -0.73(-2.88%)
Aug 23, 2016 25.58 25.74 25.29 25.31 34,935 +0.09(+0.36%)
Aug 22, 2016 25.28 25.31 25.08 25.22 47,305 -0.27(-1.05%)
Aug 19, 2016 25.66 25.78 25.40 25.49 16,773 -0.52(-1.99%)
Aug 18, 2016 25.99 26.20 25.74 26.00 36,031 +0.32(+1.26%)
Aug 17, 2016 25.66 25.79 25.31 25.68 22,631 -0.15(-0.60%)
Aug 16, 2016 26.23 26.25 25.81 25.83 27,319 +0.02(+0.09%)
Aug 15, 2016 25.33 25.83 25.28 25.81 51,455 +0.76(+3.04%)
Aug 12, 2016 25.66 25.66 24.98 25.05 43,794 -0.74(-2.89%)
Aug 11, 2016 25.63 25.81 25.31 25.79 26,023 +0.22(+0.85%)
Aug 10, 2016 26.12 26.16 25.54 25.57 18,136 -0.36(-1.40%)
Aug 09, 2016 26.20 26.31 25.91 25.94 54,500 -0.22(-0.84%)
Aug 08, 2016 26.37 26.56 26.08 26.16 55,224 -0.16(-0.62%)
Aug 05, 2016 26.14 26.34 25.96 26.32 42,570 +0.47(+1.82%)
Aug 04, 2016 25.73 26.04 25.49 25.85 62,028 +0.09(+0.35%)
Aug 03, 2016 25.06 25.80 24.61 25.76 32,988 +0.66(+2.61%)
Aug 02, 2016 25.62 25.65 24.90 25.11 66,945 -0.45(-1.77%)
Aug 01, 2016 26.09 26.09 25.53 25.56 47,673 -0.48(-1.83%)
Jul 29, 2016 25.94 26.10 25.71 26.04 55,004 +0.08(+0.31%)
Jul 28, 2016 25.99 25.99 25.49 25.95 45,708 +0.03(+0.12%)
Jul 27, 2016 25.99 26.27 25.62 25.92 112,788 +0.28(+1.07%)
Jul 26, 2016 24.69 25.69 24.69 25.65 36,759 +1.16(+4.73%)
Jul 25, 2016 24.63 24.63 24.34 24.49 14,477 -0.11(-0.43%)
Jul 22, 2016 24.50 24.61 24.23 24.60 30,210 +0.31(+1.27%)
Jul 21, 2016 24.46 24.67 24.14 24.29 25,029 +0.12(+0.50%)
Jul 20, 2016 24.08 24.38 23.85 24.17 36,119 -0.34(-1.39%)
Jul 19, 2016 24.96 24.96 24.32 24.51 64,907 -0.87(-3.41%)
Jul 18, 2016 25.11 25.41 24.87 25.37 35,784 +0.19(+0.77%)
Jul 15, 2016 25.17 25.25 25.07 25.18 32,838 +0.01(+0.03%)
Jul 14, 2016 25.40 25.40 25.05 25.17 29,034 +0.14(+0.55%)
Jul 13, 2016 25.19 25.19 24.36 25.03 40,788 +0.18(+0.72%)
Jul 12, 2016 24.62 24.95 24.15 24.85 82,852 +0.95(+3.96%)
Jul 11, 2016 23.61 23.91 23.61 23.91 39,933 +0.69(+2.96%)
Jul 08, 2016 23.03 23.25 23.03 23.22 37,036 +0.86(+3.84%)
Jul 07, 2016 22.71 22.94 22.22 22.36 46,848 -0.15(-0.68%)
Jul 06, 2016 21.94 22.52 21.58 22.52 14,389 +0.28(+1.24%)
Jul 05, 2016 22.67 22.84 22.14 22.24 37,352 -0.71(-3.10%)
Jul 01, 2016 22.33 22.95 22.95 22.95 42,628 +0.61(+2.72%)
Jun 30, 2016 21.71 22.35 21.68 22.35 25,972 +0.86(+3.99%)
Jun 29, 2016 21.58 21.66 21.42 21.49 18,152 +0.49(+2.31%)
Jun 28, 2016 20.81 21.15 20.72 21.00 20,417 +0.77(+3.80%)
Jun 27, 2016 20.65 20.76 20.06 20.23 48,543 -0.54(-2.61%)
Jun 24, 2016 21.04 21.51 20.78 20.78 115,722 -1.86(-8.22%)
Jun 23, 2016 22.30 22.64 22.21 22.64 38,780 +0.82(+3.75%)
Jun 22, 2016 22.15 22.25 21.81 21.82 17,727 -0.14(-0.63%)
Jun 21, 2016 22.26 22.26 21.71 21.96 24,456 -0.32(-1.45%)
Jun 20, 2016 22.35 22.56 22.26 22.28 68,819 +0.57(+2.61%)
Jun 17, 2016 21.84 22.13 21.64 21.71 81,810 +0.18(+0.83%)
Jun 16, 2016 21.24 21.55 20.87 21.54 173,522 +0.11(+0.53%)
Jun 15, 2016 21.39 21.70 21.31 21.42 32,266 +0.62(+2.96%)
Jun 14, 2016 21.23 21.41 20.69 20.81 261,540 -0.49(-2.32%)
Jun 13, 2016 21.29 21.67 21.28 21.30 225,223 -0.34(-1.57%)
Jun 10, 2016 21.70 21.84 21.45 21.64 47,737 -0.41(-1.87%)
Jun 09, 2016 22.37 22.37 21.88 22.05 45,816 -0.85(-3.71%)
Jun 08, 2016 22.48 22.91 22.48 22.90 51,764 +0.90(+4.08%)
Jun 07, 2016 21.93 22.28 21.93 22.01 51,683 +0.03(+0.15%)
Jun 06, 2016 21.56 21.98 21.54 21.97 79,242 +0.71(+3.35%)
Jun 03, 2016 20.80 21.26 20.76 21.26 23,559 +0.74(+3.63%)
Jun 02, 2016 20.05 20.54 20.05 20.52 24,639 +0.30(+1.48%)
Jun 01, 2016 19.90 20.27 19.72 20.22 153,592 +0.03(+0.16%)
May 31, 2016 20.26 20.63 20.14 20.18 29,544 +0.01(+0.04%)
May 27, 2016 20.45 20.18 20.18 20.18 45,841 -0.29(-1.42%)
May 26, 2016 20.86 20.91 20.33 20.47 59,267 +0.16(+0.80%)
May 25, 2016 19.94 20.34 19.94 20.31 27,475 +0.56(+2.83%)
May 24, 2016 20.15 20.15 19.75 19.75 18,671 -0.11(-0.53%)
May 23, 2016 19.40 19.97 19.40 19.85 79,184 +0.22(+1.13%)
May 20, 2016 20.01 20.15 19.63 19.63 752,642 -0.12(-0.59%)
May 19, 2016 19.41 19.82 19.18 19.75 153,819 +0.02(+0.08%)
May 18, 2016 20.14 20.39 19.67 19.73 99,120 -0.74(-3.60%)
May 17, 2016 20.45 20.81 20.23 20.47 24,173 +0.03(+0.16%)
May 16, 2016 20.52 21.02 20.40 20.44 46,220 +0.28(+1.41%)
May 13, 2016 20.56 20.78 20.13 20.15 115,611 -0.63(-3.04%)
May 12, 2016 21.29 21.46 20.65 20.78 68,258 -0.49(-2.28%)
May 11, 2016 21.33 21.54 21.08 21.27 41,290 -0.02(-0.11%)
May 10, 2016 20.79 21.34 20.74 21.29 52,801 +0.73(+3.54%)
May 09, 2016 21.45 21.48 20.31 20.56 165,197 -1.67(-7.50%)
May 06, 2016 21.66 22.45 21.56 22.23 24,838 +0.35(+1.59%)
May 05, 2016 22.56 22.65 21.84 21.88 181,866 -0.41(-1.85%)
May 04, 2016 22.18 22.72 22.01 22.30 201,073 -0.40(-1.75%)
May 03, 2016 23.28 23.47 22.53 22.69 57,359 -1.29(-5.40%)
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.