Skip to main content

Vaneck Steel ETF (NY: SLX )

72.62 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 48.04 48.36 77,505 -0.02(-0.04%)
Jan 28, 2022 48.76 48.76 47.40 48.38 29,998 +0.16(+0.33%)
Jan 27, 2022 49.09 49.56 47.98 48.22 48,557 +0.08(+0.17%)
Jan 26, 2022 48.92 49.35 48.05 48.14 42,187 -0.14(-0.29%)
Jan 25, 2022 47.73 48.59 47.06 48.27 35,566 -0.11(-0.23%)
Jan 24, 2022 47.35 48.44 46.39 48.39 67,572 -0.10(-0.21%)
Jan 21, 2022 50.40 50.40 48.40 48.49 72,183 -2.37(-4.65%)
Jan 20, 2022 52.49 52.91 50.82 50.85 53,139 -1.35(-2.59%)
Jan 19, 2022 53.02 53.11 52.02 52.20 26,308 +0.55(+1.06%)
Jan 18, 2022 52.21 52.30 51.39 51.66 32,990 -1.04(-1.98%)
Jan 14, 2022 52.70 0 -0.09(-0.18%)
Jan 13, 2022 53.37 53.77 52.65 52.80 72,237 -0.55(-1.04%)
Jan 12, 2022 52.51 53.47 52.51 53.35 104,866 +1.55(+3.00%)
Jan 11, 2022 50.85 51.85 50.60 51.80 29,324 +0.80(+1.58%)
Jan 10, 2022 51.44 51.77 50.68 50.99 55,968 -0.64(-1.24%)
Jan 07, 2022 50.95 51.64 50.88 51.63 48,106 +1.02(+2.01%)
Jan 06, 2022 51.20 51.39 50.33 50.61 52,504 -0.07(-0.15%)
Jan 05, 2022 50.22 51.94 50.22 50.69 127,861 +0.72(+1.44%)
Jan 04, 2022 49.21 50.24 49.21 49.97 97,160 +0.82(+1.67%)
Jan 03, 2022 49.64 49.95 49.13 49.14 27,986 -0.03(-0.06%)
Dec 31, 2021 48.87 49.34 48.75 49.17 35,732 +0.23(+0.47%)
Dec 30, 2021 49.16 49.59 48.88 48.94 383,149 +0.19(+0.40%)
Dec 29, 2021 48.76 49.05 48.63 48.75 29,684 -0.01(-0.02%)
Dec 28, 2021 48.97 49.03 48.45 48.76 39,202 -0.42(-0.85%)
Dec 27, 2021 48.71 49.21 48.19 49.17 38,196 +0.62(+1.28%)
Dec 23, 2021 48.45 48.65 48.23 48.55 47,164 +0.02(+0.04%)
Dec 22, 2021 47.98 48.61 47.75 48.53 26,025 +0.42(+0.86%)
Dec 21, 2021 47.57 48.26 47.57 48.12 30,216 +1.05(+2.24%)
Dec 20, 2021 48.17 48.17 46.65 47.06 150,051 -1.64(-3.38%)
Dec 17, 2021 48.38 49.10 48.04 48.71 57,825 -0.07(-0.14%)
Dec 16, 2021 48.28 49.22 48.28 48.78 149,897 +1.33(+2.80%)
Dec 15, 2021 47.87 47.87 46.18 47.45 50,274 -0.69(-1.43%)
Dec 14, 2021 47.78 49.07 47.78 48.14 61,032 +0.50(+1.05%)
Dec 13, 2021 47.95 48.18 47.16 47.64 58,609 +0.02(+0.04%)
Dec 10, 2021 48.05 48.16 47.28 47.62 15,848 -0.08(-0.16%)
Dec 09, 2021 47.67 47.84 47.22 47.70 23,656 -0.35(-0.72%)
Dec 08, 2021 47.98 48.19 47.75 48.04 61,997 +0.09(+0.18%)
Dec 07, 2021 47.86 48.63 47.83 47.96 41,725 +1.29(+2.75%)
Dec 06, 2021 46.17 46.93 45.98 46.67 42,581 +0.92(+2.02%)
Dec 03, 2021 46.26 46.58 45.40 45.75 43,302 -0.55(-1.19%)
Dec 02, 2021 45.36 46.55 45.36 46.30 43,833 +1.68(+3.77%)
Dec 01, 2021 45.81 46.53 44.59 44.62 93,856 -0.21(-0.46%)
Nov 30, 2021 45.73 46.17 44.38 44.83 88,581 -1.02(-2.22%)
Nov 29, 2021 46.94 46.94 45.84 45.84 33,225 -0.57(-1.23%)
Nov 26, 2021 46.01 46.48 45.45 46.41 55,130 -1.47(-3.06%)
Nov 24, 2021 48.19 48.19 47.78 47.88 33,185 -0.50(-1.03%)
Nov 23, 2021 48.34 48.88 47.85 48.38 52,110 +0.56(+1.17%)
Nov 22, 2021 46.75 48.32 46.75 47.82 101,220 +1.49(+3.22%)
Nov 19, 2021 46.16 46.78 46.07 46.33 35,111 +0.19(+0.41%)
Nov 18, 2021 46.32 46.15 46.05 46.14 149,536 -0.35(-0.76%)
Nov 17, 2021 47.35 47.47 46.46 46.49 46,864 -0.86(-1.82%)
Nov 16, 2021 47.73 47.73 47.20 47.35 44,682 -0.40(-0.83%)
Nov 15, 2021 48.54 48.54 47.65 47.75 56,726 -0.85(-1.76%)
Nov 12, 2021 48.65 49.14 48.40 48.60 114,344 -0.37(-0.76%)
Nov 11, 2021 48.47 49.18 48.47 48.98 74,709 +1.81(+3.84%)
Nov 10, 2021 47.72 47.16 84,099 -1.14(-2.36%)
Nov 09, 2021 48.79 48.81 47.78 48.30 144,063 -0.72(-1.46%)
Nov 08, 2021 48.79 49.45 48.76 49.02 140,535 +1.32(+2.77%)
Nov 05, 2021 47.78 47.86 47.43 47.70 100,023 +0.13(+0.27%)
Nov 04, 2021 47.82 48.06 47.26 47.57 52,941 -0.19(-0.40%)
Nov 03, 2021 47.62 47.84 47.28 47.76 70,970 -0.04(-0.09%)
Nov 02, 2021 48.04 48.04 47.50 47.80 106,206 -0.85(-1.76%)
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.