Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.95 28.95 28.36 28.71 32,522 +0.04(+0.14%)
Dec 28, 2018 28.77 28.99 28.59 28.67 42,473 -0.02(-0.09%)
Dec 27, 2018 28.05 28.69 27.89 28.69 73,074 -0.21(-0.74%)
Dec 26, 2018 27.94 28.91 27.74 28.91 67,160 +1.03(+3.70%)
Dec 24, 2018 28.36 28.39 27.88 27.88 23,056 -0.49(-1.71%)
Dec 21, 2018 28.87 29.08 28.33 28.36 48,783 -0.35(-1.21%)
Dec 20, 2018 29.11 29.34 28.55 28.71 115,616 -0.11(-0.37%)
Dec 19, 2018 29.75 30.22 28.66 28.82 26,727 -0.73(-2.46%)
Dec 18, 2018 29.62 29.72 29.46 29.54 25,840 +0.32(+1.09%)
Dec 17, 2018 29.83 30.08 29.13 29.23 15,531 -0.13(-0.45%)
Dec 14, 2018 29.43 29.78 29.30 29.36 20,756 -0.50(-1.66%)
Dec 13, 2018 29.99 30.07 29.79 29.86 13,319 +0.10(+0.34%)
Dec 12, 2018 30.14 30.18 29.75 29.75 13,230 +0.24(+0.81%)
Dec 11, 2018 29.98 30.06 29.29 29.51 49,873 +0.12(+0.40%)
Dec 10, 2018 29.79 29.86 29.12 29.40 25,323 -0.54(-1.81%)
Dec 07, 2018 30.74 31.13 29.94 29.94 47,830 -0.71(-2.33%)
Dec 06, 2018 30.27 30.65 29.89 30.65 27,166 -0.52(-1.67%)
Dec 04, 2018 32.07 32.07 31.12 31.17 224,713 -0.93(-2.90%)
Dec 03, 2018 32.05 32.40 31.90 32.10 17,529 +0.99(+3.19%)
Nov 30, 2018 30.87 31.11 30.86 31.11 34,422 +0.05(+0.15%)
Nov 29, 2018 31.04 31.20 30.76 31.07 18,496 +0.00(+0.00%)
Nov 28, 2018 30.26 31.08 29.79 31.07 39,524 +0.95(+3.14%)
Nov 27, 2018 30.55 30.93 29.93 30.12 160,628 -0.74(-2.39%)
Nov 26, 2018 31.04 31.28 30.78 30.86 24,570 -0.34(-1.09%)
Nov 23, 2018 31.40 31.40 31.07 31.20 15,986 -1.18(-3.64%)
Nov 21, 2018 32.38 32.38 32.38 0 +0.50(+1.56%)
Nov 20, 2018 32.43 32.43 31.70 31.88 24,381 -1.26(-3.79%)
Nov 19, 2018 33.21 33.45 33.01 33.14 100,097 -0.45(-1.34%)
Nov 16, 2018 33.26 33.69 33.26 33.59 6,575 +0.21(+0.63%)
Nov 15, 2018 32.84 33.52 32.66 33.38 12,862 +0.71(+2.18%)
Nov 14, 2018 32.89 33.02 32.31 32.66 17,890 -0.26(-0.78%)
Nov 13, 2018 32.77 33.35 32.75 32.92 10,699 +0.09(+0.26%)
Nov 12, 2018 33.28 33.28 32.83 32.83 13,151 -0.58(-1.74%)
Nov 09, 2018 33.80 33.80 33.05 33.42 10,442 -0.69(-2.02%)
Nov 08, 2018 34.59 34.59 33.95 34.11 21,182 -0.49(-1.41%)
Nov 07, 2018 34.59 34.72 34.34 34.59 33,459 +0.17(+0.50%)
Nov 06, 2018 34.50 34.54 34.19 34.42 30,135 +0.04(+0.11%)
Nov 05, 2018 34.31 34.74 34.25 34.38 22,401 +0.12(+0.36%)
Nov 02, 2018 34.00 34.49 33.87 34.26 29,007 +0.41(+1.21%)
Nov 01, 2018 33.54 33.95 33.11 33.85 16,044 +0.77(+2.32%)
Oct 31, 2018 32.39 33.18 32.39 33.08 19,057 +0.98(+3.04%)
Oct 30, 2018 31.72 32.21 31.72 32.10 11,283 +0.34(+1.07%)
Oct 29, 2018 32.69 33.28 31.52 31.76 32,416 -0.49(-1.51%)
Oct 26, 2018 31.72 32.45 31.57 32.25 18,564 -0.17(-0.53%)
Oct 25, 2018 32.00 32.59 32.00 32.42 33,612 +0.81(+2.58%)
Oct 24, 2018 33.42 33.48 31.57 31.61 56,137 -1.74(-5.21%)
Oct 23, 2018 33.14 33.45 32.62 33.35 22,685 -0.67(-1.96%)
Oct 22, 2018 33.89 34.09 33.70 34.01 27,909 +0.37(+1.11%)
Oct 19, 2018 33.91 33.91 33.43 33.64 36,872 -0.07(-0.21%)
Oct 18, 2018 34.50 34.50 33.69 33.71 29,045 -1.05(-3.01%)
Oct 17, 2018 34.55 34.77 34.31 34.76 15,880 +0.32(+0.92%)
Oct 16, 2018 34.59 34.67 34.27 34.44 56,669 +0.32(+0.93%)
Oct 15, 2018 34.04 34.43 34.04 34.12 31,998 -0.16(-0.47%)
Oct 12, 2018 34.33 34.40 33.93 34.28 12,118 +0.57(+1.70%)
Oct 11, 2018 33.98 34.38 33.59 33.71 26,372 -0.26(-0.78%)
Oct 10, 2018 35.11 35.25 33.97 33.97 32,089 -1.29(-3.66%)
Oct 09, 2018 35.04 35.49 34.83 35.26 111,165 +0.15(+0.42%)
Oct 08, 2018 34.94 35.17 34.71 35.11 9,733 +0.01(+0.02%)
Oct 05, 2018 35.30 35.38 34.74 35.11 52,858 -0.43(-1.20%)
Oct 04, 2018 36.13 36.13 35.30 35.53 22,150 -0.58(-1.61%)
Oct 03, 2018 36.47 36.47 36.08 36.11 27,396 +0.14(+0.39%)
Oct 02, 2018 35.77 36.14 35.70 35.97 61,402 +0.22(+0.61%)
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.