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 29, 2021 48.69 49.02 48.41 48.59 83,091 -0.07(-0.14%)
Oct 28, 2021 48.59 48.90 48.48 48.66 31,267 +0.10(+0.21%)
Oct 27, 2021 49.78 49.78 48.54 48.55 58,094 -1.63(-3.25%)
Oct 26, 2021 50.39 50.18 46,667 -0.18(-0.36%)
Oct 25, 2021 49.10 50.49 49.09 50.37 60,215 +1.69(+3.47%)
Oct 22, 2021 48.29 48.93 48.06 48.67 71,397 +0.43(+0.89%)
Oct 21, 2021 48.67 48.67 47.55 48.24 94,413 -1.36(-2.75%)
Oct 20, 2021 49.23 49.88 48.85 49.61 58,208 -0.23(-0.47%)
Oct 19, 2021 50.15 50.15 49.53 49.84 29,410 -0.22(-0.45%)
Oct 18, 2021 49.49 50.11 49.11 50.06 84,548 -0.01(-0.02%)
Oct 15, 2021 50.10 50.68 50.07 50.07 124,142 +0.36(+0.73%)
Oct 14, 2021 49.57 50.21 49.57 49.71 87,685 +0.70(+1.43%)
Oct 13, 2021 48.98 49.05 48.50 49.01 80,922 +0.01(+0.02%)
Oct 12, 2021 48.89 49.21 48.80 49.00 50,018 +0.16(+0.34%)
Oct 11, 2021 49.10 49.89 48.82 48.84 616,363 +0.75(+1.56%)
Oct 08, 2021 48.48 48.67 48.02 48.09 45,878 +0.07(+0.14%)
Oct 07, 2021 47.78 48.61 47.78 48.02 199,639 +0.85(+1.81%)
Oct 06, 2021 47.04 47.16 46.24 47.16 182,414 -0.73(-1.53%)
Oct 05, 2021 47.56 48.23 47.16 47.90 68,883 +0.33(+0.69%)
Oct 04, 2021 47.77 48.39 47.46 47.57 79,485 -0.36(-0.76%)
Oct 01, 2021 47.85 48.12 46.97 47.93 117,583 +0.29(+0.62%)
Sep 30, 2021 48.12 48.64 47.64 47.64 142,023 +0.10(+0.22%)
Sep 29, 2021 48.23 48.23 47.37 47.53 96,339 -0.31(-0.65%)
Sep 28, 2021 48.56 48.56 47.58 47.85 64,569 -1.11(-2.27%)
Sep 27, 2021 48.17 49.08 48.13 48.96 50,929 +0.77(+1.59%)
Sep 24, 2021 48.18 48.67 48.04 48.19 80,001 -0.40(-0.82%)
Sep 23, 2021 48.32 49.11 48.09 48.59 116,140 +0.60(+1.24%)
Sep 22, 2021 48.40 48.94 48.00 47.99 205,467 +0.92(+1.96%)
Sep 21, 2021 47.65 47.66 46.21 47.07 212,278 -0.15(-0.31%)
Sep 20, 2021 47.16 47.66 46.36 47.22 229,761 -2.19(-4.44%)
Sep 17, 2021 50.98 50.98 49.25 49.41 250,752 -2.11(-4.10%)
Sep 16, 2021 52.31 52.31 51.44 51.52 47,189 -1.53(-2.88%)
Sep 15, 2021 52.05 53.07 52.05 53.05 82,551 +1.38(+2.67%)
Sep 14, 2021 52.91 52.91 51.59 51.67 49,353 -1.10(-2.09%)
Sep 13, 2021 53.36 53.36 52.35 52.77 46,275 +0.07(+0.13%)
Sep 10, 2021 53.27 53.99 52.69 52.70 34,040 -0.02(-0.03%)
Sep 09, 2021 52.63 53.02 52.35 52.72 41,403 +0.07(+0.13%)
Sep 08, 2021 53.49 53.50 52.54 52.65 39,667 -1.14(-2.12%)
Sep 07, 2021 54.01 54.38 53.78 53.79 88,007 -0.14(-0.26%)
Sep 03, 2021 54.45 54.70 53.81 53.93 43,248 -0.09(-0.18%)
Sep 02, 2021 54.27 54.58 53.92 54.02 71,441 -0.03(-0.05%)
Sep 01, 2021 53.54 54.33 52.91 54.05 114,167 +0.16(+0.29%)
Aug 31, 2021 54.83 54.83 53.67 53.89 122,344 -0.91(-1.67%)
Aug 30, 2021 55.51 55.51 54.77 54.81 35,763 -0.22(-0.41%)
Aug 27, 2021 53.83 55.22 53.83 55.03 61,055 +1.59(+2.97%)
Aug 26, 2021 54.17 54.25 53.45 53.45 34,658 -0.98(-1.79%)
Aug 25, 2021 54.58 55.01 54.31 54.42 57,926 -0.19(-0.35%)
Aug 24, 2021 54.02 54.84 54.02 54.61 70,078 +1.85(+3.50%)
Aug 23, 2021 52.64 53.12 52.51 52.76 290,953 +0.61(+1.17%)
Aug 20, 2021 51.92 52.46 51.61 52.15 101,379 -0.12(-0.23%)
Aug 19, 2021 52.82 52.82 51.84 52.27 174,032 -2.32(-4.25%)
Aug 18, 2021 54.62 55.44 54.56 54.59 117,939 -0.64(-1.16%)
Aug 17, 2021 56.16 56.22 54.40 55.23 278,555 -1.70(-2.99%)
Aug 16, 2021 56.94 57.19 55.80 56.93 171,532 -0.77(-1.33%)
Aug 13, 2021 57.79 58.10 57.38 57.70 165,957 -0.05(-0.09%)
Aug 12, 2021 57.81 57.89 56.99 57.75 142,906 -0.47(-0.82%)
Aug 11, 2021 58.17 58.30 57.49 58.23 157,384 +0.65(+1.12%)
Aug 10, 2021 55.90 57.75 55.76 57.58 402,618 +1.79(+3.20%)
Aug 09, 2021 55.09 55.88 54.60 55.79 212,013 +0.46(+0.83%)
Aug 06, 2021 55.25 55.68 54.98 55.34 79,636 +0.63(+1.15%)
Aug 05, 2021 55.31 55.42 54.70 54.71 153,487 -0.97(-1.74%)
Aug 04, 2021 56.27 56.32 55.62 55.67 92,135 -0.73(-1.30%)
Aug 03, 2021 55.36 56.43 54.78 56.41 106,055 +1.09(+1.97%)
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.