Skip to main content

Vaneck Steel ETF (NY: SLX )

67.63 +2.06 (+3.14%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.12 32.21 32.00 32.02 236,193 -0.02(-0.07%)
Nov 29, 2017 31.90 32.17 31.90 32.04 14,383 +0.07(+0.21%)
Nov 28, 2017 31.90 32.02 31.38 31.97 48,657 +0.14(+0.45%)
Nov 27, 2017 32.25 32.25 31.72 31.83 53,964 -0.27(-0.85%)
Nov 24, 2017 32.24 32.34 32.10 32.10 11,021 +0.22(+0.69%)
Nov 22, 2017 31.80 31.97 31.80 31.88 20,024 +0.29(+0.91%)
Nov 21, 2017 31.47 31.76 31.47 31.59 13,905 +0.41(+1.31%)
Nov 20, 2017 31.03 31.22 30.90 31.19 42,886 +0.30(+0.98%)
Nov 17, 2017 30.64 31.01 30.57 30.88 25,659 +0.24(+0.79%)
Nov 16, 2017 30.59 30.72 30.49 30.64 20,653 +0.22(+0.72%)
Nov 15, 2017 29.95 30.49 29.64 30.42 73,521 -0.05(-0.17%)
Nov 14, 2017 31.15 31.15 30.40 30.48 115,224 -0.91(-2.89%)
Nov 13, 2017 31.18 31.58 30.99 31.38 46,476 -0.11(-0.36%)
Nov 10, 2017 31.69 31.90 31.33 31.50 35,648 -0.13(-0.41%)
Nov 09, 2017 31.61 31.73 31.35 31.63 57,089 -0.53(-1.65%)
Nov 08, 2017 32.07 32.23 31.90 32.15 55,352 -0.01(-0.02%)
Nov 07, 2017 32.47 32.47 32.08 32.16 51,259 -0.54(-1.66%)
Nov 06, 2017 32.62 32.76 32.48 32.71 58,071 +0.47(+1.45%)
Nov 03, 2017 32.58 32.58 32.07 32.24 109,713 -0.36(-1.11%)
Nov 02, 2017 32.46 32.75 32.46 32.60 56,004 +0.31(+0.96%)
Nov 01, 2017 32.90 32.99 32.15 32.29 56,833 +0.26(+0.80%)
Oct 31, 2017 32.15 32.22 31.67 32.03 55,316 -0.31(-0.96%)
Oct 30, 2017 32.86 32.94 32.34 32.34 42,886 -0.54(-1.66%)
Oct 27, 2017 32.65 33.01 32.50 32.89 35,829 -0.07(-0.21%)
Oct 26, 2017 33.39 33.53 32.96 32.96 37,432 -0.29(-0.86%)
Oct 25, 2017 33.39 33.48 32.99 33.24 58,444 -0.34(-1.01%)
Oct 24, 2017 33.04 33.65 33.04 33.58 35,714 +0.55(+1.67%)
Oct 23, 2017 33.14 33.44 33.03 33.03 38,995 -0.33(-0.97%)
Oct 20, 2017 33.26 33.42 33.19 33.36 62,093 +0.29(+0.89%)
Oct 19, 2017 32.49 33.06 32.32 33.06 135,995 +0.21(+0.64%)
Oct 18, 2017 32.80 32.93 32.42 32.85 23,456 +0.04(+0.12%)
Oct 17, 2017 32.99 33.10 32.76 32.81 30,325 -0.36(-1.07%)
Oct 16, 2017 33.69 34.17 33.08 33.17 140,774 -0.11(-0.34%)
Oct 13, 2017 32.75 33.30 32.75 33.28 60,124 +1.18(+3.67%)
Oct 12, 2017 31.84 32.18 31.84 32.10 29,668 +0.27(+0.86%)
Oct 11, 2017 31.78 32.01 31.76 31.83 70,101 +0.00(+0.00%)
Oct 10, 2017 31.80 31.93 31.72 31.83 204,242 +0.12(+0.38%)
Oct 09, 2017 32.12 32.19 31.61 31.71 46,188 -0.65(-2.01%)
Oct 06, 2017 32.49 32.49 32.23 32.36 35,510 -0.14(-0.44%)
Oct 05, 2017 32.84 32.94 32.47 32.50 21,140 -0.11(-0.32%)
Oct 04, 2017 32.53 32.83 32.53 32.61 31,915 +0.09(+0.28%)
Oct 03, 2017 32.32 32.53 32.21 32.52 28,326 +0.26(+0.80%)
Oct 02, 2017 31.86 32.37 31.86 32.26 74,364 +0.36(+1.14%)
Sep 29, 2017 31.70 31.94 31.70 31.90 19,810 +0.38(+1.20%)
Sep 28, 2017 31.53 31.59 31.23 31.52 32,152 -0.04(-0.12%)
Sep 27, 2017 31.43 31.62 30.92 31.56 48,921 +0.17(+0.55%)
Sep 26, 2017 31.42 31.71 31.32 31.38 30,505 +0.08(+0.24%)
Sep 25, 2017 31.71 31.73 31.06 31.31 84,997 -0.38(-1.19%)
Sep 22, 2017 31.60 31.92 31.47 31.69 45,636 -0.33(-1.04%)
Sep 21, 2017 32.19 32.31 32.00 32.02 38,649 -0.67(-2.04%)
Sep 20, 2017 32.74 32.91 32.37 32.68 26,450 -0.06(-0.18%)
Sep 19, 2017 32.69 32.77 32.46 32.74 33,244 -0.08(-0.23%)
Sep 18, 2017 32.54 32.93 32.54 32.82 34,273 +0.37(+1.14%)
Sep 15, 2017 32.08 32.50 32.08 32.45 29,321 +0.12(+0.37%)
Sep 14, 2017 32.37 32.50 31.94 32.33 37,419 -0.50(-1.52%)
Sep 13, 2017 32.88 33.03 32.71 32.83 84,589 -0.26(-0.78%)
Sep 12, 2017 33.06 33.27 32.84 33.08 35,847 +0.02(+0.07%)
Sep 11, 2017 32.93 33.28 32.93 33.06 33,520 +0.39(+1.18%)
Sep 08, 2017 33.07 33.07 32.45 32.68 42,194 -0.52(-1.57%)
Sep 07, 2017 33.11 33.26 33.02 33.20 39,493 +0.17(+0.53%)
Sep 06, 2017 32.86 33.11 32.77 33.02 112,887 +0.26(+0.78%)
Sep 05, 2017 33.20 33.53 32.47 32.77 72,765 -0.20(-0.60%)
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.