Vaneck Steel ETF (NY: SLX )

65.74 -0.29 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 65.49 65.77 65.23 65.74 7,682 -0.29(-0.44%)
Jun 20, 2024 65.77 66.60 65.77 66.03 8,260 +0.17(+0.26%)
Jun 18, 2024 65.79 66.01 65.68 65.86 6,673 -0.00(-0.00%)
Jun 17, 2024 64.68 65.86 64.68 65.86 8,230 +0.70(+1.08%)
Jun 14, 2024 65.30 65.56 64.78 65.16 9,911 -1.15(-1.73%)
Jun 13, 2024 66.36 66.36 65.74 66.31 7,523 -0.31(-0.47%)
Jun 12, 2024 67.02 67.32 66.54 66.62 12,030 -0.20(-0.30%)
Jun 11, 2024 66.76 66.93 66.28 66.82 8,978 -0.79(-1.17%)
Jun 10, 2024 67.40 67.68 67.10 67.61 13,444 -0.22(-0.32%)
Jun 07, 2024 68.06 68.65 67.83 67.83 46,882 -1.33(-1.92%)
Jun 06, 2024 68.74 69.41 68.74 69.16 7,450 +0.26(+0.38%)
Jun 05, 2024 68.45 68.90 68.45 68.90 8,543 +0.34(+0.50%)
Jun 04, 2024 70.00 70.00 68.56 68.56 10,339 -2.35(-3.31%)
Jun 03, 2024 71.06 71.27 70.64 70.91 2,197 -0.41(-0.58%)
May 31, 2024 71.21 71.32 70.41 71.32 11,565 +0.41(+0.58%)
May 30, 2024 70.90 71.01 70.78 70.91 3,493 +0.60(+0.85%)
May 29, 2024 70.68 71.00 70.29 70.31 5,898 -1.48(-2.06%)
May 28, 2024 71.83 72.30 71.49 71.79 7,629 +0.08(+0.11%)
May 24, 2024 71.35 71.80 71.35 71.71 6,749 +0.50(+0.70%)
May 23, 2024 71.70 71.86 71.10 71.21 4,854 -0.61(-0.85%)
May 22, 2024 71.86 72.22 71.53 71.82 13,624 -0.94(-1.29%)
May 21, 2024 72.83 73.09 72.56 72.76 12,400 -0.04(-0.05%)
May 20, 2024 72.10 73.29 72.10 72.80 22,413 -0.10(-0.14%)
May 17, 2024 73.07 73.18 72.71 72.90 11,593 +0.08(+0.11%)
May 16, 2024 72.81 72.96 72.55 72.82 18,003 +0.27(+0.37%)
May 15, 2024 71.95 72.55 71.52 72.55 17,122 +0.77(+1.08%)
May 14, 2024 72.05 72.05 71.32 71.78 14,948 +0.36(+0.50%)
May 13, 2024 71.53 71.75 71.36 71.42 6,953 +0.23(+0.32%)
May 10, 2024 71.84 72.16 71.14 71.19 7,520 -0.41(-0.57%)
May 09, 2024 70.34 71.60 70.34 71.60 6,328 +0.89(+1.26%)
May 08, 2024 70.47 71.04 70.24 70.71 3,045 -0.57(-0.80%)
May 07, 2024 71.02 71.51 71.02 71.28 4,365 +0.20(+0.28%)
May 06, 2024 71.29 71.87 71.01 71.08 8,021 +0.06(+0.08%)
May 03, 2024 70.43 71.27 70.43 71.02 3,537 +0.82(+1.17%)
May 02, 2024 69.81 70.20 69.70 70.20 2,187 +0.86(+1.24%)
May 01, 2024 69.39 69.97 69.20 69.34 9,341 +0.50(+0.73%)
Apr 30, 2024 69.40 69.98 68.84 68.84 5,260 -1.22(-1.74%)
Apr 29, 2024 69.91 70.10 69.77 70.06 3,412 +0.40(+0.58%)
Apr 26, 2024 69.34 69.94 69.25 69.66 61,404 +0.45(+0.66%)
Apr 25, 2024 68.72 69.32 67.89 69.21 11,744 -0.15(-0.22%)
Apr 24, 2024 69.95 70.25 69.00 69.36 11,281 -0.39(-0.56%)
Apr 23, 2024 69.58 70.03 69.47 69.75 19,040 -1.48(-2.08%)
Apr 22, 2024 71.12 71.48 70.92 71.23 6,183 +0.53(+0.75%)
Apr 19, 2024 70.48 70.78 70.16 70.70 5,569 +0.39(+0.55%)
Apr 18, 2024 70.80 71.11 70.10 70.31 9,079 -0.12(-0.17%)
Apr 17, 2024 71.43 71.51 70.43 70.43 7,129 +0.10(+0.14%)
Apr 16, 2024 69.97 70.40 69.27 70.33 16,875 -0.76(-1.07%)
Apr 15, 2024 71.70 72.12 70.88 71.09 16,664 -0.10(-0.14%)
Apr 12, 2024 72.38 72.38 70.94 71.19 17,181 -1.28(-1.76%)
Apr 11, 2024 72.31 72.72 72.08 72.47 16,186 +0.07(+0.09%)
Apr 10, 2024 72.94 72.94 72.05 72.40 8,609 -1.16(-1.58%)
Apr 09, 2024 74.23 74.26 72.99 73.56 5,221 +0.17(+0.23%)
Apr 08, 2024 72.41 73.70 72.41 73.39 12,760 +1.32(+1.83%)
Apr 05, 2024 71.64 72.33 71.63 72.07 11,414 +0.12(+0.17%)
Apr 04, 2024 72.93 73.27 71.90 71.95 29,153 -0.72(-1.00%)
Apr 03, 2024 71.74 72.68 71.74 72.67 9,205 +0.58(+0.80%)
Apr 02, 2024 72.27 72.77 71.79 72.10 11,953 -0.52(-0.72%)
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.