Skip to main content

Vaneck Steel ETF (NY: SLX )

63.46 +1.43 (+2.31%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.39 40.39 40.05 40.18 8,545 -0.09(-0.23%)
Jul 30, 2018 40.49 40.67 40.27 40.27 15,376 -0.06(-0.15%)
Jul 27, 2018 40.57 40.57 40.26 40.33 10,964 +0.14(+0.35%)
Jul 26, 2018 40.22 40.33 39.92 40.19 9,045 -0.41(-1.01%)
Jul 25, 2018 40.18 40.60 39.99 40.60 17,426 +0.31(+0.77%)
Jul 24, 2018 40.27 40.93 40.22 40.29 42,890 +1.13(+2.89%)
Jul 23, 2018 39.02 39.27 38.84 39.16 8,855 +0.53(+1.37%)
Jul 20, 2018 38.66 38.83 38.52 38.63 11,142 +0.18(+0.46%)
Jul 19, 2018 38.81 38.81 38.28 38.45 11,551 -0.77(-1.97%)
Jul 18, 2018 38.84 39.26 38.71 39.23 14,291 +0.44(+1.15%)
Jul 17, 2018 38.48 38.85 38.48 38.78 19,746 +0.52(+1.36%)
Jul 16, 2018 38.35 38.55 38.11 38.26 16,133 -0.28(-0.72%)
Jul 13, 2018 38.65 38.77 38.32 38.54 53,237 +0.01(+0.02%)
Jul 12, 2018 38.60 38.60 38.34 38.53 51,472 +0.44(+1.17%)
Jul 11, 2018 38.35 38.59 37.91 38.08 19,719 -1.19(-3.03%)
Jul 10, 2018 39.27 39.29 38.91 39.28 24,036 +0.09(+0.24%)
Jul 09, 2018 38.81 39.26 38.64 39.18 19,019 +0.65(+1.68%)
Jul 06, 2018 38.10 38.62 37.81 38.54 18,393 +0.44(+1.15%)
Jul 05, 2018 37.70 38.16 37.66 38.10 45,891 +0.52(+1.38%)
Jul 03, 2018 37.58 37.58 37.58 0 -0.12(-0.31%)
Jul 02, 2018 37.82 37.82 37.51 37.70 17,981 -0.29(-0.77%)
Jun 29, 2018 38.43 37.98 37.99 7,177 +0.09(+0.24%)
Jun 28, 2018 37.68 38.03 37.41 37.90 24,350 +0.08(+0.20%)
Jun 27, 2018 38.41 38.72 37.77 37.82 33,406 -0.65(-1.68%)
Jun 26, 2018 38.21 38.58 38.03 38.47 10,951 +0.27(+0.70%)
Jun 25, 2018 39.12 39.12 37.81 38.20 38,808 -1.25(-3.17%)
Jun 22, 2018 39.23 39.64 39.22 39.45 13,375 +0.76(+1.97%)
Jun 21, 2018 39.33 39.33 38.67 38.69 32,639 -0.79(-2.00%)
Jun 20, 2018 39.07 39.49 38.97 39.48 23,238 +0.54(+1.38%)
Jun 19, 2018 38.80 39.03 38.19 38.94 24,755 -0.88(-2.21%)
Jun 18, 2018 39.37 39.91 38.89 39.82 120,365 +0.08(+0.21%)
Jun 15, 2018 40.82 39.44 39.74 61,524 -1.08(-2.65%)
Jun 14, 2018 41.24 41.24 40.74 40.82 12,188 -0.21(-0.51%)
Jun 13, 2018 41.24 41.29 40.76 41.03 36,374 -0.21(-0.51%)
Jun 12, 2018 41.31 41.47 40.98 41.24 59,381 +0.05(+0.12%)
Jun 11, 2018 41.30 41.53 41.16 41.19 18,344 +0.17(+0.41%)
Jun 08, 2018 41.11 41.17 40.82 41.02 7,894 +0.01(+0.02%)
Jun 07, 2018 41.90 41.94 40.49 41.01 27,717 -1.12(-2.67%)
Jun 06, 2018 42.17 41.67 42.14 108,971 +0.80(+1.93%)
Jun 05, 2018 41.32 41.52 41.16 41.34 169,576 +0.20(+0.49%)
Jun 04, 2018 41.07 41.38 40.95 41.14 18,100 +0.32(+0.78%)
Jun 01, 2018 40.60 40.96 40.57 40.82 51,068 +0.69(+1.71%)
May 31, 2018 40.76 40.96 40.03 40.13 131,865 -0.22(-0.54%)
May 30, 2018 39.85 40.52 39.82 40.35 20,469 +0.77(+1.95%)
May 29, 2018 40.17 40.33 39.49 39.58 36,795 -1.13(-2.78%)
May 25, 2018 40.71 40.71 40.71 0 -0.69(-1.66%)
May 24, 2018 41.52 41.61 41.06 41.40 37,720 -0.16(-0.38%)
May 23, 2018 41.54 41.96 41.22 41.56 95,936 -0.73(-1.73%)
May 22, 2018 42.33 42.79 42.28 42.29 17,397 +0.05(+0.12%)
May 21, 2018 42.73 42.93 42.20 42.24 27,574 -0.33(-0.77%)
May 18, 2018 42.67 43.04 42.42 42.56 14,752 -0.65(-1.51%)
May 17, 2018 43.14 43.56 43.00 43.22 41,019 -0.07(-0.16%)
May 16, 2018 42.58 43.43 42.58 43.29 97,328 +0.92(+2.18%)
May 15, 2018 41.89 42.41 41.66 42.36 226,760 +0.05(+0.12%)
May 14, 2018 42.47 42.56 42.26 42.31 25,809 +0.14(+0.34%)
May 11, 2018 42.30 42.79 42.09 42.17 91,204 +0.09(+0.22%)
May 10, 2018 41.55 42.22 41.55 42.08 487,317 +0.75(+1.81%)
May 09, 2018 41.20 41.41 41.20 41.33 16,544 +0.39(+0.94%)
May 08, 2018 41.05 41.06 40.75 40.95 31,414 -0.23(-0.57%)
May 07, 2018 41.26 41.48 41.15 41.18 18,333 -0.04(-0.10%)
May 04, 2018 40.55 41.49 40.55 41.22 23,713 +0.47(+1.15%)
May 03, 2018 40.38 40.95 40.14 40.75 30,730 +0.44(+1.10%)
May 02, 2018 40.53 40.78 40.29 40.31 34,956 +0.18(+0.46%)
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.