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 (%)
Nov 29, 2019 30.51 30.51 30.24 30.26 2,912 -0.40(-1.30%)
Nov 27, 2019 30.53 30.66 30.32 30.66 3,397 +0.08(+0.27%)
Nov 26, 2019 30.56 30.59 30.39 30.58 14,967 +0.11(+0.35%)
Nov 25, 2019 30.13 30.58 30.05 30.47 19,361 +0.52(+1.73%)
Nov 22, 2019 29.67 30.05 29.67 29.95 11,771 +0.62(+2.11%)
Nov 21, 2019 29.05 29.38 28.99 29.33 3,925 +0.32(+1.10%)
Nov 20, 2019 29.06 29.40 28.90 29.01 10,313 -0.29(-0.98%)
Nov 19, 2019 29.61 29.61 29.15 29.30 8,231 +0.01(+0.03%)
Nov 18, 2019 29.20 29.32 29.07 29.30 6,204 -0.05(-0.17%)
Nov 15, 2019 29.39 29.48 29.27 29.34 46,477 +0.40(+1.37%)
Nov 14, 2019 28.98 29.17 28.89 28.95 27,096 -0.12(-0.40%)
Nov 13, 2019 29.32 29.35 29.05 29.06 14,422 -0.63(-2.14%)
Nov 12, 2019 29.77 29.97 29.65 29.70 4,263 -0.15(-0.50%)
Nov 11, 2019 29.73 29.89 29.73 29.85 6,885 -0.23(-0.77%)
Nov 08, 2019 29.97 30.15 29.97 30.08 42,473 -0.27(-0.90%)
Nov 07, 2019 30.31 30.52 30.28 30.35 10,712 +0.53(+1.77%)
Nov 06, 2019 30.08 30.08 29.69 29.82 12,722 -0.40(-1.31%)
Nov 05, 2019 30.29 30.51 30.22 30.22 11,587 +0.08(+0.27%)
Nov 04, 2019 30.16 30.17 30.03 30.14 10,834 +0.50(+1.70%)
Nov 01, 2019 28.97 29.75 28.97 29.63 21,236 +1.22(+4.29%)
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%)
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.