Steel Vaneck ETF (NY: SLX )

63.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 43.19 43.46 42.62 42.86 69,542 -0.44(-1.02%)
Feb 27, 2017 42.78 43.71 42.72 43.30 65,949 +0.74(+1.74%)
Feb 24, 2017 42.25 43.17 42.00 42.56 116,651 -0.51(-1.18%)
Feb 23, 2017 45.14 45.39 42.94 43.07 155,760 -1.76(-3.93%)
Feb 22, 2017 44.65 44.85 44.40 44.83 75,889 -0.44(-0.97%)
Feb 21, 2017 44.84 45.27 44.84 45.27 110,427 +0.99(+2.24%)
Feb 17, 2017 44.28 44.28 44.28 0 -0.20(-0.45%)
Feb 16, 2017 45.01 45.03 44.27 44.48 83,718 -0.18(-0.40%)
Feb 15, 2017 44.50 44.84 44.39 44.66 147,454 +0.12(+0.27%)
Feb 14, 2017 44.62 44.62 43.80 44.54 124,240 -0.33(-0.74%)
Feb 13, 2017 44.30 45.17 44.30 44.87 206,220 +1.66(+3.84%)
Feb 10, 2017 42.83 43.25 42.55 43.21 95,110 +1.14(+2.71%)
Feb 09, 2017 41.12 42.12 41.07 42.07 60,214 +1.11(+2.71%)
Feb 08, 2017 40.61 40.97 40.32 40.96 92,323 +0.35(+0.86%)
Feb 07, 2017 41.11 41.31 40.58 40.61 42,346 -0.12(-0.29%)
Feb 06, 2017 40.91 41.12 40.56 40.73 52,273 -0.23(-0.56%)
Feb 03, 2017 41.50 41.50 40.94 40.96 77,496 -1.14(-2.71%)
Feb 02, 2017 41.80 42.11 41.80 42.10 57,135 +0.47(+1.13%)
Feb 01, 2017 42.19 42.26 41.10 41.63 62,417 +0.32(+0.77%)
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%)
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