Skip to main content

Vaneck Steel ETF (NY: SLX )

62.39 -0.61 (-0.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.86 33.30 32.58 33.01 53,718 -0.02(-0.05%)
Mar 30, 2017 33.08 33.40 32.99 33.02 71,570 -0.08(-0.25%)
Mar 29, 2017 32.94 33.32 32.85 33.11 81,392 +0.13(+0.40%)
Mar 28, 2017 32.70 33.17 32.52 32.98 215,429 +0.57(+1.77%)
Mar 27, 2017 31.72 32.48 31.36 32.40 94,602 -0.14(-0.43%)
Mar 24, 2017 33.11 33.13 32.41 32.54 55,317 -0.47(-1.44%)
Mar 23, 2017 33.35 33.51 32.86 33.02 94,914 -0.41(-1.22%)
Mar 22, 2017 32.79 33.60 32.78 33.43 100,192 +0.34(+1.01%)
Mar 21, 2017 34.82 34.87 33.02 33.09 88,246 -1.98(-5.64%)
Mar 20, 2017 34.64 35.15 34.52 35.07 64,761 +0.26(+0.75%)
Mar 17, 2017 35.23 35.57 34.78 34.81 73,551 -0.34(-0.95%)
Mar 16, 2017 35.67 35.81 35.10 35.14 50,219 -0.04(-0.12%)
Mar 15, 2017 33.94 35.26 33.70 35.18 110,352 +1.77(+5.29%)
Mar 14, 2017 33.32 33.52 32.93 33.42 99,335 -0.16(-0.49%)
Mar 13, 2017 33.29 33.70 33.28 33.58 134,371 +0.88(+2.70%)
Mar 10, 2017 33.11 33.27 32.46 32.70 112,747 +0.03(+0.10%)
Mar 09, 2017 32.86 33.26 32.43 32.66 234,263 -0.36(-1.09%)
Mar 08, 2017 33.77 34.28 32.99 33.02 240,331 -0.83(-2.44%)
Mar 07, 2017 34.61 34.73 33.80 33.85 120,910 -0.61(-1.76%)
Mar 06, 2017 34.86 34.86 34.34 34.46 159,672 -0.65(-1.86%)
Mar 03, 2017 34.95 35.21 34.59 35.11 101,402 +0.40(+1.15%)
Mar 02, 2017 35.97 35.99 34.64 34.71 171,700 -1.48(-4.09%)
Mar 01, 2017 35.78 36.42 35.78 36.19 107,818 +1.14(+3.27%)
Feb 28, 2017 35.31 35.53 34.85 35.04 85,051 -0.36(-1.02%)
Feb 27, 2017 34.98 35.74 34.93 35.40 80,657 +0.61(+1.74%)
Feb 24, 2017 34.55 35.30 34.34 34.80 142,667 -0.42(-1.18%)
Feb 23, 2017 36.91 37.12 35.11 35.22 190,498 -1.44(-3.93%)
Feb 22, 2017 36.51 36.67 36.30 36.66 92,814 -0.36(-0.97%)
Feb 21, 2017 36.66 37.01 36.66 37.01 135,055 +0.81(+2.24%)
Feb 17, 2017 36.21 36.21 36.21 0 -0.16(-0.45%)
Feb 16, 2017 36.80 36.82 36.20 36.37 102,389 -0.15(-0.40%)
Feb 15, 2017 36.39 36.66 36.30 36.52 180,339 +0.10(+0.27%)
Feb 14, 2017 36.48 36.48 35.81 36.42 151,948 -0.27(-0.74%)
Feb 13, 2017 36.22 36.93 36.22 36.69 252,212 +1.36(+3.84%)
Feb 10, 2017 35.02 35.36 34.79 35.33 116,321 +0.93(+2.71%)
Feb 09, 2017 33.62 34.44 33.58 34.40 73,643 +0.91(+2.71%)
Feb 08, 2017 33.20 33.50 32.97 33.49 112,913 +0.29(+0.86%)
Feb 07, 2017 33.61 33.77 33.18 33.20 51,790 -0.10(-0.29%)
Feb 06, 2017 33.45 33.63 33.16 33.30 63,931 -0.19(-0.56%)
Feb 03, 2017 33.93 33.93 33.47 33.49 94,779 -0.93(-2.71%)
Feb 02, 2017 34.18 34.43 34.18 34.42 69,877 +0.38(+1.13%)
Feb 01, 2017 34.50 34.55 33.61 34.04 76,337 +0.26(+0.77%)
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%)
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.