Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 56.09 56.47 55.85 56.19 13,444 -0.27(-0.48%)
Dec 29, 2022 56.44 56.77 56.43 56.46 20,157 +0.21(+0.38%)
Dec 28, 2022 57.20 57.49 56.20 56.25 27,418 -1.02(-1.78%)
Dec 27, 2022 56.74 57.62 56.74 57.27 21,868 +0.51(+0.91%)
Dec 23, 2022 57.10 57.10 56.43 56.76 107,676 +0.02(+0.03%)
Dec 22, 2022 56.69 56.74 55.54 56.74 56,775 -0.21(-0.38%)
Dec 21, 2022 56.35 57.09 56.16 56.95 44,222 +1.27(+2.29%)
Dec 20, 2022 55.21 56.33 55.18 55.68 45,750 +1.20(+2.21%)
Dec 19, 2022 55.13 55.39 54.31 54.47 24,381 -0.41(-0.75%)
Dec 16, 2022 54.63 55.05 54.05 54.88 52,521 -0.20(-0.37%)
Dec 15, 2022 56.02 56.16 54.94 55.09 21,789 -1.60(-2.82%)
Dec 14, 2022 57.24 57.24 56.09 56.69 206,934 -0.60(-1.05%)
Dec 13, 2022 58.51 58.53 57.11 57.29 20,709 +0.46(+0.81%)
Dec 12, 2022 56.56 56.94 55.98 56.83 32,410 -0.33(-0.58%)
Dec 09, 2022 57.80 58.31 57.09 57.16 28,820 -0.55(-0.96%)
Dec 08, 2022 57.69 58.67 57.57 57.71 30,991 +0.37(+0.64%)
Dec 07, 2022 58.18 58.18 57.19 57.34 16,589 -0.79(-1.35%)
Dec 06, 2022 57.40 58.32 57.34 58.13 107,379 +0.82(+1.44%)
Dec 05, 2022 58.81 58.85 57.30 57.31 142,174 -1.26(-2.15%)
Dec 02, 2022 56.96 58.68 56.96 58.56 35,157 +0.89(+1.54%)
Dec 01, 2022 58.35 58.35 57.34 57.68 49,394 -0.56(-0.97%)
Nov 30, 2022 56.69 58.24 56.43 58.24 207,677 +1.71(+3.03%)
Nov 29, 2022 55.57 56.88 55.57 56.53 17,726 +1.56(+2.83%)
Nov 28, 2022 55.14 55.81 54.77 54.97 15,068 -1.05(-1.87%)
Nov 25, 2022 55.92 56.39 55.86 56.02 6,700 +0.09(+0.17%)
Nov 23, 2022 55.96 56.02 55.30 55.93 16,990 -0.07(-0.13%)
Nov 22, 2022 55.35 56.04 55.35 56.00 31,735 +1.26(+2.30%)
Nov 21, 2022 53.44 54.81 53.27 54.75 18,476 +0.41(+0.75%)
Nov 18, 2022 54.65 54.90 53.99 54.34 16,295 -0.30(-0.54%)
Nov 17, 2022 54.07 54.64 53.22 54.63 20,399 -0.10(-0.19%)
Nov 16, 2022 54.73 55.16 54.40 54.74 21,184 -0.92(-1.66%)
Nov 15, 2022 56.34 56.34 55.42 55.66 24,389 +0.38(+0.69%)
Nov 14, 2022 54.08 55.75 54.07 55.28 40,246 +0.55(+1.00%)
Nov 11, 2022 53.60 55.47 53.60 54.74 40,187 +2.39(+4.57%)
Nov 10, 2022 52.57 52.57 51.61 52.34 9,468 +1.50(+2.95%)
Nov 09, 2022 51.86 52.36 50.70 50.84 17,357 -1.33(-2.55%)
Nov 08, 2022 52.41 52.72 51.48 52.18 17,395 +0.75(+1.46%)
Nov 07, 2022 52.01 52.01 51.17 51.43 35,612 -1.08(-2.06%)
Nov 04, 2022 50.84 52.65 50.84 52.51 90,661 +3.86(+7.94%)
Nov 03, 2022 47.70 48.83 47.66 48.64 38,684 +0.71(+1.49%)
Nov 02, 2022 49.77 49.96 47.93 47.93 33,399 -2.43(-4.83%)
Nov 01, 2022 50.22 50.55 49.71 50.36 14,700 +1.24(+2.52%)
Oct 31, 2022 48.33 49.27 48.33 49.13 10,532 +0.47(+0.97%)
Oct 28, 2022 49.22 49.22 48.02 48.65 32,582 -1.20(-2.41%)
Oct 27, 2022 50.26 50.26 49.58 49.86 24,273 -0.63(-1.25%)
Oct 26, 2022 50.00 51.38 49.73 50.48 55,648 +0.77(+1.54%)
Oct 25, 2022 49.01 49.89 48.78 49.72 15,477 +0.11(+0.22%)
Oct 24, 2022 50.30 50.30 49.50 49.61 22,335 -1.19(-2.35%)
Oct 21, 2022 48.16 50.95 48.16 50.80 45,293 +2.55(+5.29%)
Oct 20, 2022 47.15 49.19 47.15 48.25 22,480 +0.79(+1.68%)
Oct 19, 2022 47.95 47.95 47.29 47.45 11,873 -0.68(-1.42%)
Oct 18, 2022 48.51 48.65 47.44 48.14 23,126 +0.68(+1.44%)
Oct 17, 2022 47.30 47.79 47.24 47.45 22,142 +1.29(+2.80%)
Oct 14, 2022 48.43 48.43 46.13 46.16 28,967 -2.12(-4.39%)
Oct 13, 2022 46.05 48.49 46.05 48.27 16,640 +1.16(+2.45%)
Oct 12, 2022 47.12 47.37 46.70 47.12 33,927 -0.21(-0.45%)
Oct 11, 2022 47.25 48.18 46.96 47.33 47,419 -0.43(-0.89%)
Oct 10, 2022 47.74 48.01 47.33 47.76 47,502 +0.52(+1.10%)
Oct 07, 2022 47.67 48.00 47.03 47.24 8,690 -0.48(-1.01%)
Oct 06, 2022 47.92 48.52 47.63 47.72 18,964 -0.83(-1.71%)
Oct 05, 2022 48.13 48.80 47.70 48.55 10,171 -0.30(-0.62%)
Oct 04, 2022 47.81 48.86 47.62 48.86 28,031 +1.96(+4.18%)
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.