Skip to main content

Vaneck Steel ETF (NY: SLX )

62.93 +0.54 (+0.87%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.50 33.71 33.34 33.65 79,687 +0.49(+1.48%)
Jul 28, 2017 33.23 33.40 32.96 33.16 40,166 -0.34(-1.00%)
Jul 27, 2017 33.82 33.82 33.28 33.50 53,652 -0.20(-0.58%)
Jul 26, 2017 34.36 34.36 33.56 33.70 83,382 -0.50(-1.46%)
Jul 25, 2017 33.72 34.39 33.57 34.19 92,247 +0.94(+2.83%)
Jul 24, 2017 33.06 33.27 32.93 33.25 21,778 +0.20(+0.59%)
Jul 21, 2017 33.47 33.47 33.06 33.06 34,804 -0.50(-1.49%)
Jul 20, 2017 33.63 33.76 33.29 33.56 47,583 -0.33(-0.97%)
Jul 19, 2017 33.38 33.91 33.38 33.88 104,184 +0.56(+1.67%)
Jul 18, 2017 33.34 33.38 32.99 33.33 221,374 -0.13(-0.39%)
Jul 17, 2017 33.25 33.60 33.25 33.46 45,432 +0.35(+1.06%)
Jul 14, 2017 33.35 33.35 33.11 33.11 78,003 -0.01(-0.02%)
Jul 13, 2017 33.04 33.16 32.57 33.11 52,481 +0.22(+0.67%)
Jul 12, 2017 32.73 32.96 32.54 32.89 82,019 +0.33(+1.00%)
Jul 11, 2017 32.19 32.63 32.13 32.57 52,525 +0.44(+1.37%)
Jul 10, 2017 31.41 32.28 31.41 32.13 66,177 +0.56(+1.76%)
Jul 07, 2017 31.84 31.87 31.08 31.57 139,257 -0.16(-0.52%)
Jul 06, 2017 31.64 32.10 31.63 31.73 48,184 -0.10(-0.31%)
Jul 05, 2017 31.83 32.00 31.43 31.83 86,859 -0.13(-0.41%)
Jul 03, 2017 31.78 32.05 31.78 31.96 26,841 +0.48(+1.53%)
Jun 30, 2017 31.11 31.72 31.11 31.48 69,343 +0.34(+1.10%)
Jun 29, 2017 31.36 31.57 30.87 31.14 90,982 +0.00(+0.00%)
Jun 28, 2017 30.41 31.21 30.38 31.14 78,025 +1.14(+3.82%)
Jun 27, 2017 30.33 30.60 29.96 29.99 107,869 +0.12(+0.41%)
Jun 26, 2017 29.99 30.03 29.56 29.87 27,027 +0.10(+0.33%)
Jun 23, 2017 29.55 29.92 29.31 29.77 48,640 +0.47(+1.62%)
Jun 22, 2017 28.94 29.39 28.94 29.30 79,562 +0.45(+1.56%)
Jun 21, 2017 28.94 29.18 28.79 28.85 38,111 +0.08(+0.28%)
Jun 20, 2017 28.91 28.99 28.67 28.76 45,831 -0.57(-1.95%)
Jun 19, 2017 29.25 29.78 29.19 29.34 302,274 +0.29(+1.01%)
Jun 16, 2017 29.07 29.23 28.78 29.04 103,148 +0.03(+0.11%)
Jun 15, 2017 29.33 29.38 28.77 29.01 83,619 -0.76(-2.55%)
Jun 14, 2017 30.56 30.56 29.56 29.77 105,303 -0.65(-2.15%)
Jun 13, 2017 30.56 30.57 30.38 30.42 213,913 -0.04(-0.13%)
Jun 12, 2017 30.51 30.87 30.34 30.47 85,664 -0.07(-0.21%)
Jun 09, 2017 30.56 30.75 30.37 30.53 81,295 +0.07(+0.24%)
Jun 08, 2017 29.50 30.49 29.50 30.46 58,192 +0.86(+2.90%)
Jun 07, 2017 29.87 29.97 29.31 29.60 30,289 -0.12(-0.41%)
Jun 06, 2017 29.79 29.82 29.58 29.72 23,291 -0.12(-0.41%)
Jun 05, 2017 29.64 29.93 29.64 29.84 86,591 +0.11(+0.36%)
Jun 02, 2017 30.00 30.00 29.64 29.74 118,885 -0.23(-0.76%)
Jun 01, 2017 29.84 30.09 29.84 29.97 112,755 +0.05(+0.16%)
May 31, 2017 30.21 30.21 29.62 29.92 84,568 -0.45(-1.48%)
May 30, 2017 30.19 30.46 29.96 30.37 39,556 +0.22(+0.73%)
May 26, 2017 30.29 30.32 30.11 30.15 31,953 -0.02(-0.08%)
May 25, 2017 30.32 30.74 30.05 30.17 86,860 -0.05(-0.16%)
May 24, 2017 30.61 30.88 30.19 30.22 152,996 -0.48(-1.57%)
May 23, 2017 30.06 30.84 30.06 30.70 282,703 +0.66(+2.20%)
May 22, 2017 30.17 30.17 29.80 30.04 28,489 +0.07(+0.25%)
May 19, 2017 29.49 30.15 29.27 29.97 61,607 +0.90(+3.09%)
May 18, 2017 29.01 29.44 28.64 29.07 244,247 -0.75(-2.52%)
May 17, 2017 30.36 30.42 29.80 29.82 126,928 -0.75(-2.46%)
May 16, 2017 30.47 30.66 30.19 30.57 44,587 +0.35(+1.16%)
May 15, 2017 29.91 30.25 29.91 30.22 40,535 +0.67(+2.27%)
May 12, 2017 29.87 29.87 29.48 29.55 127,050 -0.37(-1.23%)
May 11, 2017 30.01 30.07 29.65 29.92 53,338 -0.07(-0.25%)
May 10, 2017 30.06 30.12 29.81 29.99 169,359 +0.31(+1.05%)
May 09, 2017 29.66 29.93 29.66 29.68 82,621 +0.11(+0.39%)
May 08, 2017 29.51 29.69 29.39 29.57 80,789 -0.36(-1.20%)
May 05, 2017 29.67 30.00 29.26 29.93 48,951 +0.33(+1.11%)
May 04, 2017 29.72 29.75 29.35 29.60 205,114 -0.58(-1.92%)
May 03, 2017 30.96 30.96 30.13 30.18 64,268 -1.02(-3.28%)
May 02, 2017 31.16 31.41 31.06 31.20 50,948 -0.05(-0.16%)
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.