Steel Vaneck ETF (NY: SLX )

66.07 USD +1.33 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 65.06 66.07 64.42 66.07 234,285 +1.33(+2.05%)
May 06, 2021 63.68 64.74 63.06 64.74 258,607 +1.77(+2.81%)
May 05, 2021 62.58 63.59 62.11 62.97 356,155 +1.16(+1.88%)
May 04, 2021 60.51 61.86 60.28 61.81 395,794 +1.30(+2.15%)
May 03, 2021 59.61 60.82 59.56 60.51 198,401 +1.34(+2.26%)
Apr 30, 2021 59.84 60.39 59.17 59.17 164,500 -1.54(-2.54%)
Apr 29, 2021 61.33 61.40 59.96 60.71 99,889 -0.40(-0.65%)
Apr 28, 2021 60.41 61.29 60.22 61.11 89,370 +0.69(+1.14%)
Apr 27, 2021 60.45 60.73 60.02 60.42 70,763 -0.14(-0.23%)
Apr 26, 2021 59.47 60.56 59.47 60.56 115,399 +1.82(+3.10%)
Apr 23, 2021 57.82 58.86 57.82 58.74 91,400 +1.42(+2.48%)
Apr 22, 2021 57.88 58.03 56.74 57.32 137,903 -0.46(-0.80%)
Apr 21, 2021 56.47 57.78 55.92 57.78 63,328 +1.06(+1.87%)
Apr 20, 2021 58.00 58.00 56.35 56.72 172,644 -1.27(-2.20%)
Apr 19, 2021 58.05 58.64 57.72 57.99 122,912 -0.01(-0.03%)
Apr 16, 2021 57.72 58.10 57.24 58.01 119,000 +0.56(+0.97%)
Apr 15, 2021 58.13 58.13 57.14 57.45 88,223 +0.36(+0.63%)
Apr 14, 2021 55.74 57.64 55.74 57.09 142,484 +1.74(+3.14%)
Apr 13, 2021 55.50 55.56 54.79 55.35 45,601 -0.07(-0.13%)
Apr 12, 2021 55.78 55.94 55.16 55.42 56,594 -0.36(-0.65%)
Apr 09, 2021 56.13 56.21 55.59 55.78 56,900 -0.67(-1.19%)
Apr 08, 2021 56.61 56.61 55.61 56.45 86,680 -0.06(-0.11%)
Apr 07, 2021 56.30 56.94 56.20 56.51 124,041 +0.21(+0.37%)
Apr 06, 2021 56.65 57.13 56.07 56.30 204,292 -0.54(-0.95%)
Apr 05, 2021 56.78 57.15 56.53 56.84 219,329 +1.32(+2.38%)
Apr 01, 2021 55.88 55.88 54.61 55.52 304,900 -0.28(-0.50%)
Mar 31, 2021 55.46 56.12 55.04 55.80 217,644 +0.94(+1.71%)
Mar 30, 2021 53.79 54.95 53.56 54.86 158,016 +0.92(+1.71%)
Mar 29, 2021 54.35 55.15 53.78 53.94 161,355 -0.38(-0.70%)
Mar 26, 2021 52.47 54.35 52.47 54.32 235,800 +2.82(+5.48%)
Mar 25, 2021 50.37 51.56 49.72 51.50 52,558 +0.57(+1.12%)
Mar 24, 2021 50.85 52.21 50.85 50.93 54,318 +0.59(+1.17%)
Mar 23, 2021 51.97 52.00 50.18 50.34 105,223 -2.08(-3.97%)
Mar 22, 2021 52.74 52.88 51.97 52.42 73,815 -0.58(-1.09%)
Mar 19, 2021 53.03 53.41 51.79 53.00 75,700 +0.01(+0.02%)
Mar 18, 2021 53.55 54.54 52.91 52.99 46,319 -0.92(-1.71%)
Mar 17, 2021 52.98 53.93 52.66 53.91 34,395 +0.57(+1.07%)
Mar 16, 2021 53.94 54.00 53.24 53.34 66,060 -0.46(-0.86%)
Mar 15, 2021 54.46 54.46 53.01 53.80 74,079 -0.71(-1.30%)
Mar 12, 2021 54.08 54.59 53.83 54.51 73,600 -0.01(-0.02%)
Mar 11, 2021 53.59 54.56 53.59 54.52 184,069 +1.87(+3.55%)
Mar 10, 2021 52.10 52.69 51.85 52.65 79,665 +0.19(+0.36%)
Mar 09, 2021 52.39 52.74 51.13 52.46 97,911 -0.12(-0.23%)
Mar 08, 2021 52.00 53.02 51.76 52.58 367,120 +0.74(+1.43%)
Mar 05, 2021 51.19 51.93 50.15 51.84 152,000 +1.99(+3.99%)
Mar 04, 2021 51.78 51.91 49.22 49.85 68,994 -2.03(-3.91%)
Mar 03, 2021 51.33 52.19 51.00 51.88 66,506 +0.61(+1.19%)
Mar 02, 2021 50.49 51.52 50.42 51.27 50,765 +0.60(+1.18%)
Mar 01, 2021 49.55 50.83 49.55 50.67 56,878 +2.12(+4.37%)
Feb 26, 2021 50.05 50.05 48.48 48.55 82,100 -1.47(-2.94%)
Feb 25, 2021 52.02 52.34 49.84 50.02 59,587 -1.84(-3.55%)
Feb 24, 2021 50.57 51.93 50.57 51.86 119,949 +1.27(+2.51%)
Feb 23, 2021 50.20 50.71 48.91 50.59 55,881 +0.28(+0.56%)
Feb 22, 2021 48.98 51.00 48.98 50.31 60,430 +0.79(+1.60%)
Feb 19, 2021 48.53 49.65 48.53 49.52 43,800 +1.25(+2.59%)
Feb 18, 2021 48.79 49.05 47.90 48.27 26,605 -0.52(-1.07%)
Feb 17, 2021 49.04 49.27 48.39 48.79 42,551 -0.24(-0.49%)
Feb 16, 2021 48.28 49.09 48.28 49.03 56,199 +1.46(+3.07%)
Feb 12, 2021 46.87 47.61 46.60 47.57 20,200 +0.50(+1.06%)
Feb 11, 2021 47.46 47.49 46.58 47.07 19,609 -0.28(-0.59%)
Feb 10, 2021 47.37 47.65 46.76 47.35 21,988 +0.18(+0.38%)
Feb 09, 2021 46.77 47.22 46.43 47.17 23,245 -0.05(-0.11%)
Feb 08, 2021 46.54 47.30 46.54 47.22 88,274 +1.15(+2.50%)
Feb 05, 2021 45.41 46.17 45.36 46.07 29,600 +0.96(+2.13%)
Feb 04, 2021 44.89 45.11 44.71 45.11 29,074 +0.25(+0.56%)
Feb 03, 2021 44.52 44.98 44.52 44.86 42,266 +0.39(+0.88%)
Feb 02, 2021 44.90 44.90 44.30 44.47 26,530 -0.13(-0.29%)
Feb 01, 2021 44.44 44.66 43.62 44.60 40,044 +1.37(+3.17%)
Jan 29, 2021 44.76 44.76 43.16 43.23 38,400 -1.68(-3.74%)
Jan 28, 2021 44.83 45.04 44.28 44.91 22,359 +0.49(+1.10%)
Jan 27, 2021 44.49 45.29 43.60 44.42 182,243 -1.22(-2.67%)
Jan 26, 2021 46.54 46.55 45.60 45.64 42,672 -0.43(-0.93%)
Jan 25, 2021 46.54 46.54 45.54 46.07 62,665 -0.47(-1.01%)
Jan 22, 2021 46.01 46.58 45.60 46.54 76,100 -0.41(-0.87%)
Jan 21, 2021 47.66 47.97 46.90 46.95 44,754 -0.82(-1.72%)
Jan 20, 2021 48.18 48.34 47.54 47.77 43,369 -0.13(-0.27%)
Jan 19, 2021 48.09 48.10 47.50 47.90 45,816 +0.19(+0.40%)
Jan 15, 2021 48.88 48.88 47.45 47.71 88,200 -2.48(-4.94%)
Jan 14, 2021 49.65 50.52 49.65 50.19 44,658 +1.03(+2.10%)
Jan 13, 2021 50.32 50.32 49.03 49.16 51,245 -1.35(-2.67%)
Jan 12, 2021 49.80 50.63 49.58 50.51 96,660 +0.66(+1.32%)
Jan 11, 2021 49.17 50.14 48.83 49.85 58,576 -0.62(-1.23%)
Jan 08, 2021 50.50 50.50 49.64 50.47 71,400 -0.15(-0.30%)
Jan 07, 2021 50.55 50.80 50.23 50.62 75,228 +0.97(+1.95%)
Jan 06, 2021 48.38 50.12 48.13 49.65 102,192 +2.36(+4.99%)
Jan 05, 2021 45.60 47.45 45.60 47.29 45,758 +1.70(+3.73%)
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.
X