Skip to main content

Vaneck Steel ETF (NY: SLX )

59.47 -1.13 (-1.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 64.73 65.32 62.23 62.27 29,090 -1.49(-2.34%)
Apr 28, 2022 62.83 64.00 61.79 63.76 21,843 +1.36(+2.18%)
Apr 27, 2022 62.10 63.22 61.77 62.40 75,774 +1.66(+2.73%)
Apr 26, 2022 62.22 62.29 60.70 60.74 108,366 -2.02(-3.22%)
Apr 25, 2022 62.88 63.16 60.41 62.76 240,310 -1.82(-2.82%)
Apr 22, 2022 67.44 67.72 64.32 64.58 176,637 -2.60(-3.87%)
Apr 21, 2022 69.76 70.30 66.73 67.18 165,103 -2.13(-3.07%)
Apr 20, 2022 69.82 70.01 68.49 69.31 98,125 -0.86(-1.23%)
Apr 19, 2022 69.49 70.26 68.92 70.17 54,382 +0.23(+0.33%)
Apr 18, 2022 69.95 70.43 69.53 69.94 112,370 +0.24(+0.34%)
Apr 14, 2022 69.53 70.29 69.36 69.70 75,387 -0.10(-0.14%)
Apr 13, 2022 68.60 69.92 68.31 69.80 125,053 +1.77(+2.60%)
Apr 12, 2022 68.46 69.55 67.81 68.03 146,047 +0.58(+0.86%)
Apr 11, 2022 67.47 68.40 67.09 67.45 27,280 -0.07(-0.10%)
Apr 08, 2022 67.87 68.00 67.25 67.52 62,185 -0.02(-0.03%)
Apr 07, 2022 66.67 67.95 66.24 67.54 85,245 +0.54(+0.81%)
Apr 06, 2022 67.27 67.53 66.07 67.00 110,324 -0.58(-0.86%)
Apr 05, 2022 68.97 69.60 67.38 67.58 32,690 -1.55(-2.24%)
Apr 04, 2022 69.47 69.56 68.80 69.13 37,622 -0.01(-0.01%)
Apr 01, 2022 68.51 69.55 68.11 69.14 77,387 +1.30(+1.92%)
Mar 31, 2022 68.49 69.10 67.84 67.84 77,189 -0.35(-0.51%)
Mar 30, 2022 68.28 68.84 67.95 68.19 40,564 +0.32(+0.47%)
Mar 29, 2022 67.73 67.92 66.45 67.87 73,088 -0.92(-1.34%)
Mar 28, 2022 69.36 69.36 67.71 68.79 83,982 -1.00(-1.43%)
Mar 25, 2022 69.20 69.80 69.10 69.79 175,445 +0.62(+0.90%)
Mar 24, 2022 67.88 69.19 67.81 69.17 132,061 +1.79(+2.66%)
Mar 23, 2022 66.56 67.98 66.56 67.38 121,524 +0.78(+1.17%)
Mar 22, 2022 67.69 67.69 66.22 66.60 168,665 -0.39(-0.58%)
Mar 21, 2022 65.56 67.18 65.56 66.99 179,069 +2.24(+3.46%)
Mar 18, 2022 63.87 64.76 63.47 64.75 57,748 +0.52(+0.81%)
Mar 17, 2022 62.88 64.30 62.68 64.23 71,240 +1.94(+3.11%)
Mar 16, 2022 61.46 62.60 60.83 62.29 57,621 +1.64(+2.70%)
Mar 15, 2022 59.85 60.70 59.14 60.65 53,732 -0.32(-0.52%)
Mar 14, 2022 62.58 62.58 60.57 60.97 119,048 -2.04(-3.24%)
Mar 11, 2022 63.61 64.03 62.91 63.01 47,275 -0.87(-1.36%)
Mar 10, 2022 61.55 63.93 61.55 63.88 100,670 +1.86(+3.00%)
Mar 09, 2022 61.30 62.36 60.60 62.02 52,815 +0.81(+1.32%)
Mar 08, 2022 62.95 62.95 60.97 61.21 81,197 -1.65(-2.62%)
Mar 07, 2022 64.60 65.15 62.51 62.86 122,160 -1.02(-1.60%)
Mar 04, 2022 63.02 63.91 62.35 63.88 84,497 -0.37(-0.58%)
Mar 03, 2022 63.89 64.43 63.08 64.25 165,295 +1.17(+1.85%)
Mar 02, 2022 61.56 63.26 61.47 63.08 91,644 +2.47(+4.08%)
Mar 01, 2022 60.54 62.11 59.88 60.61 122,410 +0.53(+0.88%)
Feb 28, 2022 58.69 60.30 58.69 60.08 114,693 +0.98(+1.66%)
Feb 25, 2022 55.82 59.15 57.37 59.10 77,251 +3.38(+6.07%)
Feb 24, 2022 54.05 55.86 53.73 55.72 113,338 -0.42(-0.75%)
Feb 23, 2022 56.74 56.94 56.00 56.14 37,689 -0.58(-1.02%)
Feb 22, 2022 56.88 57.89 56.44 56.72 53,398 -0.15(-0.26%)
Feb 18, 2022 56.87 0 +0.15(+0.26%)
Feb 17, 2022 57.52 57.63 56.40 56.72 33,264 -1.57(-2.69%)
Feb 16, 2022 58.10 58.57 57.86 58.29 30,025 +0.37(+0.64%)
Feb 15, 2022 57.31 58.05 56.52 57.92 72,121 +0.60(+1.05%)
Feb 14, 2022 57.50 57.66 56.82 57.32 41,081 -0.32(-0.56%)
Feb 11, 2022 57.69 58.82 57.35 57.64 62,182 -0.95(-1.62%)
Feb 10, 2022 58.10 59.63 58.10 58.59 112,323 +0.08(+0.14%)
Feb 09, 2022 57.66 58.58 57.35 58.51 33,745 +0.98(+1.70%)
Feb 08, 2022 56.21 57.54 56.21 57.53 29,993 +1.35(+2.40%)
Feb 07, 2022 55.70 56.59 55.24 56.18 33,170 +0.92(+1.66%)
Feb 04, 2022 54.80 55.54 54.61 55.26 17,737 +0.37(+0.67%)
Feb 03, 2022 55.12 54.86 54.89 27,495 -0.68(-1.22%)
Feb 02, 2022 54.92 55.75 54.42 55.57 25,623 +0.75(+1.37%)
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.