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 (%)
Oct 31, 2019 28.69 28.73 28.19 28.41 36,926 -0.42(-1.46%)
Oct 30, 2019 28.95 28.95 28.61 28.83 20,264 -0.32(-1.10%)
Oct 29, 2019 29.01 29.23 29.01 29.16 4,216 +0.07(+0.23%)
Oct 28, 2019 28.75 29.14 28.75 29.09 20,537 +0.52(+1.82%)
Oct 25, 2019 28.22 28.64 28.22 28.57 10,436 +0.47(+1.67%)
Oct 24, 2019 28.24 28.37 27.85 28.10 5,457 -0.10(-0.35%)
Oct 23, 2019 28.18 28.21 28.09 28.20 8,080 -0.02(-0.06%)
Oct 22, 2019 27.89 28.23 27.77 28.22 6,991 +0.40(+1.42%)
Oct 21, 2019 27.89 28.03 27.81 27.82 13,250 +0.23(+0.84%)
Oct 18, 2019 27.80 27.81 27.58 27.59 10,072 -0.02(-0.06%)
Oct 17, 2019 27.76 27.79 27.54 27.61 5,449 +0.12(+0.45%)
Oct 16, 2019 27.76 27.91 27.42 27.48 14,137 -0.54(-1.94%)
Oct 15, 2019 27.94 28.34 27.75 28.03 17,450 +0.20(+0.71%)
Oct 14, 2019 27.98 27.98 27.81 27.83 7,785 -0.61(-2.14%)
Oct 11, 2019 28.02 28.58 28.00 28.44 32,158 +1.09(+3.98%)
Oct 10, 2019 26.71 27.38 26.71 27.35 15,918 +0.75(+2.82%)
Oct 09, 2019 26.79 26.97 26.36 26.60 3,714 +0.04(+0.16%)
Oct 08, 2019 26.80 26.85 26.56 26.56 14,821 -0.49(-1.83%)
Oct 07, 2019 27.27 27.33 27.05 27.05 5,792 -0.29(-1.05%)
Oct 04, 2019 27.03 27.34 27.03 27.34 5,096 +0.35(+1.31%)
Oct 03, 2019 26.70 27.02 26.53 26.99 11,910 +0.23(+0.86%)
Oct 02, 2019 26.96 27.00 26.69 26.76 8,083 -0.80(-2.90%)
Oct 01, 2019 27.94 28.31 27.53 27.56 24,181 -0.38(-1.36%)
Sep 30, 2019 27.79 28.04 27.62 27.94 20,196 +0.06(+0.21%)
Sep 27, 2019 27.89 28.09 27.75 27.88 25,241 +0.06(+0.21%)
Sep 26, 2019 28.33 28.33 27.71 27.82 49,630 -0.43(-1.52%)
Sep 25, 2019 27.52 28.25 27.45 28.25 4,008 +0.55(+1.99%)
Sep 24, 2019 28.50 28.50 27.61 27.70 13,928 -0.80(-2.80%)
Sep 23, 2019 28.06 28.62 28.06 28.50 10,807 -0.08(-0.29%)
Sep 20, 2019 28.82 28.89 28.46 28.58 36,405 -0.16(-0.54%)
Sep 19, 2019 28.73 28.98 28.61 28.73 14,273 -0.47(-1.61%)
Sep 18, 2019 29.57 29.59 28.99 29.20 16,859 -0.36(-1.23%)
Sep 17, 2019 29.35 29.64 29.21 29.57 8,403 -0.27(-0.91%)
Sep 16, 2019 29.54 30.02 29.54 29.84 23,294 -0.09(-0.30%)
Sep 13, 2019 30.23 30.24 29.92 29.93 15,047 +0.18(+0.61%)
Sep 12, 2019 29.70 29.84 29.35 29.75 42,560 +0.26(+0.87%)
Sep 11, 2019 29.13 29.55 29.11 29.49 28,249 +0.49(+1.68%)
Sep 10, 2019 28.26 29.01 28.11 29.01 47,471 +0.94(+3.35%)
Sep 09, 2019 27.41 28.10 27.41 28.07 70,323 +0.77(+2.84%)
Sep 06, 2019 27.65 27.65 27.28 27.29 60,554 -0.27(-0.99%)
Sep 05, 2019 27.33 27.89 27.33 27.56 108,260 +0.55(+2.04%)
Sep 04, 2019 26.70 27.01 26.70 27.01 62,412 +0.86(+3.28%)
Sep 03, 2019 26.42 26.42 26.03 26.16 14,093 -0.69(-2.58%)
Aug 30, 2019 26.96 27.09 26.71 26.85 15,654 +0.31(+1.18%)
Aug 29, 2019 26.36 26.60 26.36 26.53 5,378 +0.63(+2.45%)
Aug 28, 2019 25.55 26.03 25.55 25.90 15,707 +0.38(+1.49%)
Aug 27, 2019 26.05 26.08 25.52 25.52 9,072 -0.29(-1.12%)
Aug 26, 2019 26.09 26.09 25.74 25.81 9,436 +0.03(+0.13%)
Aug 23, 2019 26.51 26.56 25.75 25.78 17,960 -0.70(-2.65%)
Aug 22, 2019 26.71 26.71 26.35 26.48 10,370 -0.26(-0.96%)
Aug 21, 2019 26.87 26.87 26.73 26.73 10,961 -0.02(-0.06%)
Aug 20, 2019 26.77 26.93 26.50 26.75 99,460 -0.06(-0.21%)
Aug 19, 2019 27.00 27.08 26.80 26.81 17,222 +0.26(+0.99%)
Aug 16, 2019 26.18 26.63 26.18 26.54 32,400 +0.44(+1.67%)
Aug 15, 2019 26.48 26.48 25.81 26.11 40,639 -0.30(-1.15%)
Aug 14, 2019 26.94 26.94 26.41 26.41 102,509 -1.21(-4.39%)
Aug 13, 2019 26.71 27.90 26.71 27.62 42,207 +0.78(+2.92%)
Aug 12, 2019 27.38 27.38 26.77 26.84 21,026 -0.83(-3.01%)
Aug 09, 2019 28.09 28.09 27.66 27.67 34,463 -0.93(-3.26%)
Aug 08, 2019 28.27 28.60 28.21 28.60 35,974 +0.72(+2.57%)
Aug 07, 2019 27.63 27.95 27.47 27.89 77,105 -0.30(-1.05%)
Aug 06, 2019 28.43 28.43 27.77 28.18 16,352 +0.09(+0.32%)
Aug 05, 2019 28.40 28.40 27.89 28.09 152,708 -1.05(-3.62%)
Aug 02, 2019 29.50 29.50 28.97 29.15 22,571 -0.61(-2.05%)
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.