Skip to main content

Vaneck Steel ETF (NY: SLX )

61.05 +1.58 (+2.66%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.86 53.37 52.73 53.19 33,033 +0.25(+0.47%)
Dec 30, 2021 53.18 53.64 52.88 52.94 354,202 +0.21(+0.40%)
Dec 29, 2021 52.75 53.06 52.60 52.73 27,442 -0.01(-0.02%)
Dec 28, 2021 52.97 53.04 52.41 52.74 36,241 -0.45(-0.85%)
Dec 27, 2021 52.69 53.23 52.13 53.19 35,311 +0.67(+1.28%)
Dec 23, 2021 52.41 52.63 52.17 52.52 43,601 +0.02(+0.04%)
Dec 22, 2021 51.90 52.58 51.66 52.50 24,059 +0.45(+0.86%)
Dec 21, 2021 51.46 52.20 51.46 52.05 27,934 +1.14(+2.24%)
Dec 20, 2021 52.11 52.11 50.46 50.91 138,715 -1.78(-3.38%)
Dec 17, 2021 52.33 53.11 51.97 52.69 53,456 -0.07(-0.14%)
Dec 16, 2021 52.22 53.24 52.22 52.76 138,572 +1.44(+2.80%)
Dec 15, 2021 51.78 51.78 49.95 51.33 46,476 -0.75(-1.43%)
Dec 14, 2021 51.69 53.08 51.69 52.07 56,420 +0.54(+1.05%)
Dec 13, 2021 51.87 52.12 51.01 51.53 54,181 +0.02(+0.04%)
Dec 10, 2021 51.98 52.10 51.14 51.51 14,651 -0.08(-0.16%)
Dec 09, 2021 51.57 51.75 51.07 51.60 21,868 -0.37(-0.72%)
Dec 08, 2021 51.91 52.13 51.65 51.97 57,313 +0.09(+0.18%)
Dec 07, 2021 51.77 52.61 51.74 51.88 38,572 +1.39(+2.75%)
Dec 06, 2021 49.95 50.76 49.74 50.49 39,364 +1.00(+2.02%)
Dec 03, 2021 50.04 50.38 49.11 49.49 40,031 -0.60(-1.19%)
Dec 02, 2021 49.07 50.36 49.07 50.09 40,521 +1.82(+3.77%)
Dec 01, 2021 49.55 50.33 48.24 48.26 86,765 -0.22(-0.46%)
Nov 30, 2021 49.47 49.95 48.00 48.49 81,888 -1.10(-2.22%)
Nov 29, 2021 50.78 50.78 49.58 49.59 30,715 -0.62(-1.23%)
Nov 26, 2021 49.77 50.28 49.16 50.21 50,965 -1.59(-3.06%)
Nov 24, 2021 52.13 52.13 51.68 51.79 30,677 -0.54(-1.03%)
Nov 23, 2021 52.29 52.88 51.76 52.33 48,173 +0.61(+1.17%)
Nov 22, 2021 50.57 52.27 50.57 51.73 93,573 +1.61(+3.22%)
Nov 19, 2021 49.94 50.60 49.83 50.11 32,458 +0.21(+0.41%)
Nov 18, 2021 50.10 49.93 49.81 49.91 138,238 -0.38(-0.76%)
Nov 17, 2021 51.22 51.35 50.25 50.29 43,323 -0.93(-1.82%)
Nov 16, 2021 51.63 51.63 51.06 51.22 41,307 -0.43(-0.83%)
Nov 15, 2021 52.50 52.50 51.54 51.65 52,440 -0.92(-1.76%)
Nov 12, 2021 52.62 53.16 52.35 52.58 105,705 -0.40(-0.76%)
Nov 11, 2021 52.43 53.20 52.43 52.98 69,065 +1.96(+3.84%)
Nov 10, 2021 51.62 51.02 77,745 -1.23(-2.36%)
Nov 09, 2021 52.77 52.80 51.69 52.25 133,178 -0.77(-1.46%)
Nov 08, 2021 52.77 53.49 52.75 53.03 129,917 +1.43(+2.77%)
Nov 05, 2021 51.68 51.77 51.31 51.60 92,466 +0.14(+0.27%)
Nov 04, 2021 51.73 51.99 51.12 51.46 48,941 -0.21(-0.40%)
Nov 03, 2021 51.51 51.75 51.15 51.66 65,608 -0.05(-0.09%)
Nov 02, 2021 51.96 51.96 51.38 51.71 98,182 -0.92(-1.76%)
Nov 01, 2021 52.78 52.92 52.10 52.63 54,247 +0.07(+0.14%)
Oct 29, 2021 52.67 53.03 52.36 52.56 76,813 -0.07(-0.14%)
Oct 28, 2021 52.56 52.90 52.45 52.63 28,904 +0.11(+0.21%)
Oct 27, 2021 53.85 53.85 52.51 52.52 53,705 -1.76(-3.25%)
Oct 26, 2021 54.51 54.29 43,141 -0.20(-0.36%)
Oct 25, 2021 53.11 54.62 53.10 54.48 55,665 +1.83(+3.47%)
Oct 22, 2021 52.24 52.93 51.99 52.65 66,003 +0.47(+0.89%)
Oct 21, 2021 52.64 52.64 51.44 52.19 87,279 -1.47(-2.75%)
Oct 20, 2021 53.25 53.96 52.85 53.66 53,811 -0.25(-0.47%)
Oct 19, 2021 54.25 54.25 53.58 53.91 27,188 -0.24(-0.45%)
Oct 18, 2021 53.54 54.20 53.13 54.15 78,160 -0.01(-0.02%)
Oct 15, 2021 54.19 54.82 54.16 54.16 114,762 +0.39(+0.73%)
Oct 14, 2021 53.62 54.31 53.62 53.77 81,060 +0.76(+1.43%)
Oct 13, 2021 52.98 53.06 52.47 53.02 74,809 +0.01(+0.02%)
Oct 12, 2021 52.89 53.23 52.79 53.01 46,239 +0.18(+0.34%)
Oct 11, 2021 53.11 53.97 52.81 52.83 569,795 +0.81(+1.56%)
Oct 08, 2021 52.44 52.65 51.94 52.02 42,412 +0.07(+0.14%)
Oct 07, 2021 51.68 52.59 51.68 51.94 184,555 +0.92(+1.81%)
Oct 06, 2021 50.89 51.02 50.02 51.02 168,632 -0.79(-1.53%)
Oct 05, 2021 51.45 52.17 51.01 51.81 63,679 +0.35(+0.69%)
Oct 04, 2021 51.67 52.34 51.34 51.46 73,480 -0.39(-0.76%)
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.