Skip to main content

Vaneck Steel ETF (NY: SLX )

47.14 +0.56 (+1.20%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 52.97 54.04 52.60 53.97 14,012 +1.37(+2.60%)
Jul 28, 2022 52.38 52.63 51.80 52.60 21,706 +0.71(+1.37%)
Jul 27, 2022 50.62 52.01 50.35 51.89 14,787 +1.31(+2.59%)
Jul 26, 2022 50.51 50.73 50.20 50.58 9,294 -0.11(-0.22%)
Jul 25, 2022 49.90 50.83 49.90 50.69 24,033 +1.53(+3.11%)
Jul 22, 2022 50.76 51.05 48.90 49.16 29,375 -1.09(-2.17%)
Jul 21, 2022 49.45 50.25 48.97 50.25 8,252 +0.73(+1.47%)
Jul 20, 2022 49.56 49.56 48.98 49.52 18,984 -0.07(-0.14%)
Jul 19, 2022 48.61 49.72 48.61 49.59 17,637 +1.28(+2.65%)
Jul 18, 2022 48.47 49.18 48.20 48.31 16,391 +0.77(+1.62%)
Jul 15, 2022 47.06 47.59 46.37 47.54 20,569 +0.88(+1.89%)
Jul 14, 2022 47.14 47.14 46.17 46.66 21,379 -2.08(-4.27%)
Jul 13, 2022 47.47 48.93 47.47 48.74 16,578 +0.67(+1.39%)
Jul 12, 2022 47.44 48.72 47.44 48.07 95,433 -0.04(-0.08%)
Jul 11, 2022 48.21 48.49 47.91 48.11 23,325 -0.91(-1.86%)
Jul 08, 2022 49.52 49.54 48.65 49.02 34,023 -0.33(-0.67%)
Jul 07, 2022 48.82 49.88 48.82 49.35 29,038 +2.04(+4.31%)
Jul 06, 2022 47.21 47.56 46.21 47.31 19,653 -0.23(-0.48%)
Jul 05, 2022 47.37 47.54 46.36 47.54 43,660 -1.65(-3.35%)
Jul 01, 2022 48.73 49.53 47.80 49.19 29,847 -0.28(-0.57%)
Jun 30, 2022 49.33 50.06 48.79 49.47 56,669 -1.27(-2.50%)
Jun 29, 2022 51.58 51.58 50.13 50.74 25,695 -0.70(-1.36%)
Jun 28, 2022 52.41 52.84 51.22 51.44 32,329 -0.37(-0.71%)
Jun 27, 2022 51.88 52.28 51.38 51.81 17,304 +0.55(+1.07%)
Jun 24, 2022 49.91 51.26 49.73 51.26 53,633 +1.77(+3.58%)
Jun 23, 2022 50.73 50.73 48.81 49.49 62,192 -1.19(-2.35%)
Jun 22, 2022 50.76 51.21 50.17 50.68 39,649 -2.04(-3.87%)
Jun 21, 2022 53.19 53.53 52.68 52.72 22,363 +0.11(+0.21%)
Jun 17, 2022 53.11 53.38 51.99 52.61 24,146 -0.55(-1.03%)
Jun 16, 2022 54.50 54.50 52.78 53.16 38,242 -2.53(-4.54%)
Jun 15, 2022 55.37 56.23 54.54 55.69 33,417 +1.05(+1.92%)
Jun 14, 2022 55.38 55.53 54.30 54.64 42,165 -0.46(-0.83%)
Jun 13, 2022 56.30 56.30 54.59 55.10 59,562 -3.26(-5.59%)
Jun 10, 2022 58.15 58.70 57.80 58.36 35,858 -1.42(-2.38%)
Jun 09, 2022 61.58 61.63 59.78 59.78 51,695 -2.80(-4.47%)
Jun 08, 2022 64.30 64.36 62.33 62.58 73,309 -2.68(-4.11%)
Jun 07, 2022 63.71 65.26 63.71 65.26 65,910 +1.24(+1.94%)
Jun 06, 2022 63.88 64.21 63.47 64.02 24,917 +0.57(+0.90%)
Jun 03, 2022 63.74 63.91 63.07 63.45 83,914 -0.89(-1.38%)
Jun 02, 2022 63.53 64.53 63.53 64.34 72,123 +1.53(+2.44%)
Jun 01, 2022 63.09 63.38 61.83 62.81 41,554 -0.03(-0.05%)
May 31, 2022 64.31 64.31 62.74 62.84 50,315 -1.48(-2.30%)
May 27, 2022 63.42 64.33 63.34 64.32 25,774 +1.45(+2.31%)
May 26, 2022 61.50 63.10 61.31 62.87 22,794 +1.69(+2.76%)
May 25, 2022 60.07 61.32 59.90 61.18 35,368 +0.85(+1.41%)
May 24, 2022 59.87 60.50 59.19 60.33 25,963 -0.15(-0.25%)
May 23, 2022 59.76 60.70 59.45 60.48 28,382 +2.09(+3.58%)
May 20, 2022 58.99 59.07 57.18 58.39 22,613 +0.55(+0.95%)
May 19, 2022 56.86 58.46 56.86 57.84 30,986 +0.84(+1.47%)
May 18, 2022 58.44 58.95 56.78 57.00 50,970 -2.17(-3.67%)
May 17, 2022 58.94 59.27 58.40 59.17 38,300 +2.01(+3.52%)
May 16, 2022 57.02 57.61 56.86 57.16 39,913 +0.49(+0.86%)
May 13, 2022 56.21 57.50 56.21 56.67 49,763 +1.17(+2.11%)
May 12, 2022 54.83 56.10 54.46 55.50 35,464 -0.66(-1.18%)
May 11, 2022 56.89 58.08 56.14 56.16 109,031 -0.08(-0.14%)
May 10, 2022 57.39 57.39 55.38 56.24 73,066 -0.53(-0.93%)
May 09, 2022 57.76 58.00 56.50 56.77 99,691 -2.46(-4.15%)
May 06, 2022 59.70 59.95 57.96 59.23 78,977 -0.86(-1.43%)
May 05, 2022 63.13 63.44 59.36 60.09 57,916 -3.75(-5.87%)
May 04, 2022 62.19 63.90 61.29 63.84 54,806 +1.07(+1.70%)
May 03, 2022 61.66 63.07 61.66 62.77 46,027 +1.37(+2.23%)
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.