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 (%)
Apr 30, 2021 51.63 52.11 51.06 51.06 190,645 -1.33(-2.54%)
Apr 29, 2021 52.92 52.98 51.74 52.38 115,765 -0.35(-0.65%)
Apr 28, 2021 52.13 52.88 51.96 52.73 103,574 +0.60(+1.14%)
Apr 27, 2021 52.16 52.40 51.79 52.13 82,010 -0.12(-0.23%)
Apr 26, 2021 51.31 52.25 51.31 52.25 133,740 +1.57(+3.10%)
Apr 23, 2021 49.89 50.79 49.89 50.68 105,927 +1.23(+2.48%)
Apr 22, 2021 49.94 50.07 48.96 49.46 159,821 -0.40(-0.80%)
Apr 21, 2021 48.73 49.86 48.25 49.86 73,393 +0.91(+1.87%)
Apr 20, 2021 50.05 50.05 48.62 48.94 200,084 -1.10(-2.20%)
Apr 19, 2021 50.09 50.60 49.80 50.04 142,447 -0.01(-0.03%)
Apr 16, 2021 49.80 50.14 49.39 50.05 137,913 +0.48(+0.97%)
Apr 15, 2021 50.16 50.16 49.30 49.57 102,245 +0.31(+0.63%)
Apr 14, 2021 48.10 49.74 48.10 49.26 165,130 +1.50(+3.14%)
Apr 13, 2021 47.89 47.94 47.28 47.76 52,848 -0.06(-0.13%)
Apr 12, 2021 48.13 48.27 47.60 47.82 65,589 -0.31(-0.65%)
Apr 09, 2021 48.43 48.50 47.97 48.13 65,943 -0.58(-1.19%)
Apr 08, 2021 48.85 48.85 47.99 48.71 100,456 -0.05(-0.11%)
Apr 07, 2021 48.58 49.13 48.49 48.76 143,756 +0.18(+0.37%)
Apr 06, 2021 48.88 49.30 48.38 48.58 236,762 -0.47(-0.95%)
Apr 05, 2021 48.99 49.31 48.78 49.04 254,189 +1.14(+2.38%)
Apr 01, 2021 48.22 48.22 47.12 47.91 353,360 -0.24(-0.50%)
Mar 31, 2021 47.85 48.42 47.49 48.15 252,236 +0.81(+1.71%)
Mar 30, 2021 46.41 47.41 46.22 47.34 183,131 +0.79(+1.71%)
Mar 29, 2021 46.90 47.58 46.40 46.54 187,000 -0.33(-0.70%)
Mar 26, 2021 45.27 46.90 45.27 46.87 273,278 +2.43(+5.48%)
Mar 25, 2021 43.46 44.49 42.90 44.44 60,911 +0.49(+1.12%)
Mar 24, 2021 43.88 45.05 43.88 43.95 62,951 +0.51(+1.17%)
Mar 23, 2021 44.84 44.87 43.30 43.44 121,947 -1.79(-3.97%)
Mar 22, 2021 45.51 45.62 44.85 45.23 85,547 -0.50(-1.09%)
Mar 19, 2021 45.76 46.08 44.69 45.73 87,731 +0.01(+0.02%)
Mar 18, 2021 46.21 47.06 45.65 45.72 53,680 -0.79(-1.71%)
Mar 17, 2021 45.71 46.53 45.44 46.52 39,861 +0.49(+1.07%)
Mar 16, 2021 46.54 46.59 45.94 46.02 76,559 -0.40(-0.85%)
Mar 15, 2021 46.99 46.99 45.74 46.42 85,853 -0.61(-1.30%)
Mar 12, 2021 46.66 47.10 46.45 47.03 85,297 -0.01(-0.02%)
Mar 11, 2021 46.24 47.08 46.24 47.04 213,324 +1.61(+3.55%)
Mar 10, 2021 44.95 45.46 44.74 45.43 92,326 +0.16(+0.36%)
Mar 09, 2021 45.21 45.51 44.12 45.27 113,472 -0.10(-0.23%)
Mar 08, 2021 44.87 45.75 44.66 45.37 425,470 +0.64(+1.43%)
Mar 05, 2021 44.17 44.81 43.27 44.73 176,158 +1.72(+3.99%)
Mar 04, 2021 44.68 44.79 42.47 43.01 79,959 -1.75(-3.91%)
Mar 03, 2021 44.29 45.03 44.01 44.77 77,076 +0.53(+1.19%)
Mar 02, 2021 43.57 44.45 43.51 44.24 58,833 +0.52(+1.18%)
Mar 01, 2021 42.75 43.86 42.75 43.72 65,918 +1.83(+4.37%)
Feb 26, 2021 43.19 43.19 41.83 41.89 95,148 -1.27(-2.94%)
Feb 25, 2021 44.89 45.17 43.00 43.16 69,057 -1.59(-3.55%)
Feb 24, 2021 43.63 44.81 43.63 44.75 139,013 +1.10(+2.51%)
Feb 23, 2021 43.32 43.76 42.20 43.65 64,762 +0.24(+0.56%)
Feb 22, 2021 42.26 44.01 42.26 43.41 70,034 +0.68(+1.60%)
Feb 19, 2021 41.87 42.84 41.87 42.73 50,761 +1.08(+2.59%)
Feb 18, 2021 42.10 42.32 41.33 41.65 30,833 -0.45(-1.07%)
Feb 17, 2021 42.31 42.51 41.75 42.10 49,314 -0.21(-0.49%)
Feb 16, 2021 41.66 42.36 41.66 42.31 65,131 +1.26(+3.07%)
Feb 12, 2021 40.44 41.08 40.21 41.05 23,410 +0.43(+1.06%)
Feb 11, 2021 40.95 40.98 40.19 40.61 22,725 -0.24(-0.59%)
Feb 10, 2021 40.87 41.12 40.34 40.86 25,482 +0.16(+0.38%)
Feb 09, 2021 40.36 40.74 40.06 40.70 26,939 -0.04(-0.11%)
Feb 08, 2021 40.16 40.81 40.16 40.74 102,304 +0.99(+2.50%)
Feb 05, 2021 39.18 39.84 39.14 39.75 34,304 +0.83(+2.13%)
Feb 04, 2021 38.73 38.92 38.57 38.92 33,695 +0.22(+0.56%)
Feb 03, 2021 38.41 38.81 38.41 38.71 48,983 +0.34(+0.88%)
Feb 02, 2021 38.74 38.74 38.22 38.37 30,746 -0.11(-0.29%)
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.