Steel Vaneck ETF (NY: SLX )

63.94 USD -0.05 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.56 41.70 40.86 41.31 64,014 -0.12(-0.29%)
Jan 30, 2017 42.02 42.02 41.04 41.43 91,043 -1.07(-2.52%)
Jan 27, 2017 42.43 42.58 42.14 42.50 35,049 +0.08(+0.19%)
Jan 26, 2017 42.34 42.77 41.98 42.42 88,165 -0.05(-0.12%)
Jan 25, 2017 42.58 42.58 41.77 42.47 123,731 -0.27(-0.63%)
Jan 24, 2017 42.69 43.26 42.43 42.74 165,142 +0.87(+2.08%)
Jan 23, 2017 41.76 41.95 41.39 41.87 37,554 +0.64(+1.55%)
Jan 20, 2017 41.11 41.43 40.85 41.23 36,867 +0.12(+0.29%)
Jan 19, 2017 41.52 41.56 40.63 41.11 56,812 -0.69(-1.65%)
Jan 18, 2017 41.07 42.22 41.05 41.80 102,655 +0.85(+2.08%)
Jan 17, 2017 40.99 41.21 40.75 40.95 43,203 -0.07(-0.17%)
Jan 13, 2017 41.02 41.02 41.02 0 -0.10(-0.24%)
Jan 12, 2017 41.15 41.44 40.84 41.12 113,162 -0.26(-0.63%)
Jan 11, 2017 40.80 41.40 40.37 41.38 109,552 +0.79(+1.95%)
Jan 10, 2017 39.92 40.63 39.74 40.59 317,589 +1.90(+4.91%)
Jan 09, 2017 39.13 39.35 38.60 38.69 50,044 -0.20(-0.51%)
Jan 06, 2017 39.56 39.78 38.89 38.89 148,696 -0.96(-2.41%)
Jan 05, 2017 39.80 40.20 39.55 39.85 127,736 +0.29(+0.73%)
Jan 04, 2017 38.95 39.56 38.54 39.56 145,189 +0.62(+1.59%)
Jan 03, 2017 38.50 39.04 38.30 38.94 68,877 +1.15(+3.04%)
Dec 30, 2016 37.79 37.79 37.79 0 -0.76(-1.97%)
Dec 29, 2016 38.87 38.89 38.23 38.55 32,039 -0.13(-0.34%)
Dec 28, 2016 39.45 39.80 38.66 38.68 95,590 -0.32(-0.82%)
Dec 27, 2016 38.85 39.10 38.65 39.00 260,166 +0.58(+1.51%)
Dec 23, 2016 38.42 38.42 38.42 0 -0.03(-0.08%)
Dec 22, 2016 38.90 39.04 38.34 38.45 74,344 -0.74(-1.89%)
Dec 21, 2016 39.35 39.64 38.94 39.19 112,717 +0.03(+0.08%)
Dec 20, 2016 38.39 39.27 38.39 39.16 290,017 +0.91(+2.38%)
Dec 19, 2016 38.73 38.98 38.15 38.25 221,598 -1.22(-3.09%)
Dec 16, 2016 40.28 40.39 39.38 39.47 65,592 -0.95(-2.35%)
Dec 15, 2016 39.80 40.56 39.50 40.42 148,906 +0.21(+0.52%)
Dec 14, 2016 40.43 41.47 40.00 40.21 141,843 -0.52(-1.28%)
Dec 13, 2016 41.42 41.70 40.38 40.73 93,273 -0.81(-1.95%)
Dec 12, 2016 42.00 42.66 41.41 41.54 96,582 -0.33(-0.79%)
Dec 09, 2016 42.74 42.74 41.73 41.87 137,288 -1.06(-2.47%)
Dec 08, 2016 43.45 43.89 42.71 42.93 163,972 -0.13(-0.30%)
Dec 07, 2016 42.33 43.17 42.28 43.06 178,058 +1.36(+3.26%)
Dec 06, 2016 41.05 41.74 40.91 41.70 112,116 +0.33(+0.80%)
Dec 05, 2016 40.61 41.41 40.61 41.37 145,352 +1.19(+2.96%)
Dec 02, 2016 39.09 40.20 38.91 40.18 78,962 +0.64(+1.62%)
Dec 01, 2016 40.00 40.62 39.32 39.54 127,090 -0.13(-0.33%)
Nov 30, 2016 39.97 40.28 39.60 39.67 383,772 +0.21(+0.53%)
Nov 29, 2016 39.71 40.00 39.16 39.46 291,239 -1.31(-3.21%)
Nov 28, 2016 40.54 40.77 40.17 40.77 651,465 +0.23(+0.57%)
Nov 25, 2016 40.45 40.54 40.05 40.54 56,073 +0.02(+0.05%)
Nov 23, 2016 40.52 40.52 40.52 0 +0.52(+1.30%)
Nov 22, 2016 38.65 40.04 38.63 40.00 412,591 +2.27(+6.02%)
Nov 21, 2016 37.49 37.73 37.23 37.73 54,645 +0.90(+2.44%)
Nov 18, 2016 36.83 36.97 36.34 36.83 110,441 -0.31(-0.83%)
Nov 17, 2016 37.19 37.49 37.02 37.14 91,551 +0.08(+0.22%)
Nov 16, 2016 37.29 37.30 36.70 37.06 143,607 -0.63(-1.67%)
Nov 15, 2016 37.14 37.71 36.91 37.69 210,669 -0.52(-1.36%)
Nov 14, 2016 37.36 38.23 37.35 38.21 167,154 +1.09(+2.94%)
Nov 11, 2016 37.42 37.54 36.29 37.12 89,239 -0.34(-0.91%)
Nov 10, 2016 37.75 38.00 36.98 37.46 284,185 +0.97(+2.66%)
Nov 09, 2016 35.95 37.04 35.83 36.49 225,326 +1.87(+5.40%)
Nov 08, 2016 34.08 34.84 33.88 34.62 77,756 +0.31(+0.90%)
Nov 07, 2016 33.54 34.36 33.54 34.31 117,263 +1.42(+4.32%)
Nov 04, 2016 32.75 33.22 32.48 32.89 33,919 +0.00(+0.00%)
Nov 03, 2016 32.59 33.20 32.56 32.89 16,808 +0.66(+2.05%)
Nov 02, 2016 32.39 32.85 32.23 32.23 33,701 -0.55(-1.68%)
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.
X