Skip to main content

Vaneck Steel ETF (NY: SLX )

63.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.98 34.10 33.41 33.78 78,290 -0.10(-0.29%)
Jan 30, 2017 34.36 34.36 33.56 33.88 111,347 -0.87(-2.52%)
Jan 27, 2017 34.69 34.82 34.46 34.75 42,865 +0.07(+0.19%)
Jan 26, 2017 34.62 34.97 34.32 34.68 107,828 -0.04(-0.12%)
Jan 25, 2017 34.82 34.82 34.16 34.73 151,326 -0.22(-0.63%)
Jan 24, 2017 34.91 35.37 34.69 34.95 201,972 +0.71(+2.08%)
Jan 23, 2017 34.14 34.30 33.84 34.23 45,929 +0.52(+1.55%)
Jan 20, 2017 33.61 33.87 33.40 33.71 45,089 +0.10(+0.29%)
Jan 19, 2017 33.95 33.98 33.22 33.61 69,482 -0.56(-1.65%)
Jan 18, 2017 33.58 34.52 33.56 34.18 125,549 +0.70(+2.08%)
Jan 17, 2017 33.52 33.70 33.32 33.48 52,838 -0.06(-0.17%)
Jan 13, 2017 33.54 33.54 33.54 0 -0.08(-0.24%)
Jan 12, 2017 33.65 33.88 33.39 33.62 138,399 -0.21(-0.63%)
Jan 11, 2017 33.36 33.85 33.01 33.83 133,984 +0.65(+1.95%)
Jan 10, 2017 32.64 33.22 32.49 33.19 388,419 +1.55(+4.91%)
Jan 09, 2017 31.99 32.17 31.56 31.63 61,205 -0.16(-0.51%)
Jan 06, 2017 32.35 32.53 31.80 31.80 181,858 -0.78(-2.41%)
Jan 05, 2017 32.54 32.87 32.34 32.58 156,224 +0.24(+0.73%)
Jan 04, 2017 31.85 32.35 31.51 32.35 177,569 +0.51(+1.59%)
Jan 03, 2017 31.48 31.92 31.32 31.84 84,238 +0.94(+3.04%)
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%)
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.