NYSEArca - Delayed Quote USD

VanEck Steel ETF (SLX)

69.36 -0.39 (-0.56%)
At close: April 24 at 3:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 69.95 70.25 69.00 69.36 69.36 9,700
Apr 23, 2024 69.58 70.03 69.47 69.75 69.75 19,000
Apr 22, 2024 71.12 71.48 70.92 71.23 71.23 6,200
Apr 19, 2024 70.48 70.78 70.16 70.70 70.70 5,600
Apr 18, 2024 70.80 71.11 70.10 70.31 70.31 9,100
Apr 17, 2024 71.43 71.51 70.43 70.43 70.43 7,100
Apr 16, 2024 69.97 70.40 69.27 70.33 70.33 16,900
Apr 15, 2024 71.70 72.12 70.88 71.09 71.09 16,600
Apr 12, 2024 72.38 72.38 70.94 71.19 71.19 17,200
Apr 11, 2024 72.31 72.72 72.08 72.47 72.47 16,200
Apr 10, 2024 72.94 72.94 72.05 72.40 72.40 8,600
Apr 9, 2024 74.23 74.26 72.99 73.56 73.56 5,200
Apr 8, 2024 72.41 73.70 72.41 73.39 73.39 12,800
Apr 5, 2024 71.64 72.33 71.63 72.07 72.07 11,400
Apr 4, 2024 72.93 73.27 71.90 71.95 71.95 29,200
Apr 3, 2024 71.74 72.68 71.74 72.68 72.68 9,200
Apr 2, 2024 72.27 72.77 71.79 72.10 72.10 11,800
Apr 1, 2024 73.00 73.00 72.50 72.62 72.62 15,900
Mar 28, 2024 72.37 72.71 72.27 72.62 72.62 7,500
Mar 27, 2024 71.77 72.66 71.73 72.61 72.61 25,300
Mar 26, 2024 71.79 71.79 71.10 71.40 71.40 9,200
Mar 25, 2024 71.95 72.28 71.48 71.50 71.50 15,900
Mar 22, 2024 71.47 71.47 71.12 71.12 71.12 3,800
Mar 21, 2024 71.29 71.96 71.29 71.95 71.95 12,000
Mar 20, 2024 70.04 71.40 70.04 71.15 71.15 7,900
Mar 19, 2024 69.27 70.43 69.26 70.27 70.27 16,800
Mar 18, 2024 69.82 69.82 69.25 69.34 69.34 5,700
Mar 15, 2024 68.76 69.25 68.52 69.16 69.16 19,700
Mar 14, 2024 69.97 69.97 68.10 68.67 68.67 12,700
Mar 13, 2024 69.86 70.62 69.86 70.21 70.21 21,500
Mar 12, 2024 70.18 70.40 70.05 70.14 70.14 8,100
Mar 11, 2024 70.02 70.24 69.39 69.96 69.96 22,600
Mar 8, 2024 71.15 71.69 70.79 70.87 70.87 11,600
Mar 7, 2024 70.75 71.44 70.75 71.14 71.14 14,500
Mar 6, 2024 70.09 70.67 70.09 70.24 70.24 12,200
Mar 5, 2024 70.10 70.39 69.66 69.74 69.74 9,100
Mar 4, 2024 70.74 71.25 70.44 70.53 70.53 12,000
Mar 1, 2024 70.90 71.50 70.66 70.92 70.92 248,200
Feb 29, 2024 71.04 71.04 70.48 70.62 70.62 10,500
Feb 28, 2024 70.69 70.76 70.32 70.47 70.47 6,700
Feb 27, 2024 70.60 71.27 70.60 71.24 71.24 7,800
Feb 26, 2024 70.54 70.54 69.96 70.45 70.45 20,900
Feb 23, 2024 70.15 70.73 70.15 70.69 70.69 18,100
Feb 22, 2024 70.04 70.33 69.82 70.18 70.18 5,400
Feb 21, 2024 69.49 69.67 69.37 69.57 69.57 6,600
Feb 20, 2024 69.80 69.88 69.37 69.49 69.49 9,400
Feb 16, 2024 70.64 71.73 70.64 70.94 70.94 15,000
Feb 15, 2024 69.26 70.62 69.26 70.55 70.55 9,200
Feb 14, 2024 68.55 69.08 68.35 69.04 69.04 7,700
Feb 13, 2024 69.47 69.47 67.67 67.85 67.85 9,200
Feb 12, 2024 69.92 70.58 69.90 70.06 70.06 9,200
Feb 9, 2024 69.57 69.98 69.50 69.88 69.88 8,100
Feb 8, 2024 69.48 69.74 69.34 69.66 69.66 12,300
Feb 7, 2024 68.65 69.86 68.65 69.86 69.86 53,200
Feb 6, 2024 67.98 68.99 67.98 68.75 68.75 38,400
Feb 5, 2024 68.27 68.41 67.65 68.19 68.19 58,400
Feb 2, 2024 68.98 69.44 68.98 69.06 69.06 5,800
Feb 1, 2024 69.35 69.92 69.35 69.65 69.65 11,900
Jan 31, 2024 70.43 70.85 69.42 69.42 69.42 22,400
Jan 30, 2024 69.99 70.59 69.35 70.55 70.55 14,200
Jan 29, 2024 69.76 69.90 69.07 69.90 69.90 8,400
Jan 26, 2024 69.90 70.01 69.50 69.85 69.85 8,100
Jan 25, 2024 69.45 69.55 68.77 69.06 69.06 9,400
Jan 24, 2024 69.70 70.23 69.37 69.37 69.37 10,900
Jan 23, 2024 68.88 69.62 68.88 68.91 68.91 18,400
Jan 22, 2024 68.30 68.65 67.76 68.49 68.49 13,400
Jan 19, 2024 68.22 68.55 67.96 68.48 68.48 13,800
Jan 18, 2024 68.31 68.55 67.91 68.49 68.49 9,300
Jan 17, 2024 67.97 68.10 67.51 67.87 67.87 9,000
Jan 16, 2024 69.15 69.79 68.42 68.57 68.57 17,700
Jan 12, 2024 70.64 70.64 69.68 69.96 69.96 11,500
Jan 11, 2024 69.78 69.96 69.34 69.87 69.87 31,700
Jan 10, 2024 70.06 70.15 69.48 69.92 69.92 84,000
Jan 9, 2024 71.00 71.00 70.10 70.16 70.16 15,300
Jan 8, 2024 71.42 72.27 70.94 72.27 72.27 11,900
Jan 5, 2024 71.55 72.46 71.55 71.87 71.87 22,500
Jan 4, 2024 72.09 72.60 71.95 71.98 71.98 12,600
Jan 3, 2024 72.08 73.07 72.00 72.51 72.51 17,500
Jan 2, 2024 73.26 73.89 72.81 73.06 73.06 25,200
Dec 29, 2023 74.23 74.23 73.59 73.76 73.76 11,900
Dec 28, 2023 74.91 74.91 74.32 74.37 74.37 10,100
Dec 27, 2023 74.67 75.00 74.40 74.86 74.86 16,800
Dec 26, 2023 74.27 74.66 74.27 74.50 74.50 12,100
Dec 22, 2023 74.34 74.41 73.86 74.17 74.17 26,200
Dec 21, 2023 73.33 73.96 73.33 73.89 73.89 11,500
Dec 20, 2023 73.38 73.90 72.55 72.55 72.55 42,100
Dec 19, 2023 72.64 73.70 72.64 73.63 73.63 17,200
Dec 18, 2023 2.07 Dividend
Dec 18, 2023 73.00 73.21 72.49 72.49 72.49 44,500
Dec 15, 2023 72.06 73.00 72.06 72.57 70.50 25,000
Dec 14, 2023 71.72 72.29 71.72 72.23 70.17 17,200
Dec 13, 2023 68.81 70.65 68.81 70.64 68.63 14,600
Dec 12, 2023 69.22 69.22 68.65 68.93 66.97 15,600
Dec 11, 2023 68.73 69.44 68.37 69.39 67.41 11,900
Dec 8, 2023 68.74 69.77 68.74 69.00 67.03 5,300
Dec 7, 2023 69.02 69.13 68.78 69.04 67.07 8,100
Dec 6, 2023 69.73 70.12 68.69 68.69 66.73 18,800
Dec 5, 2023 70.13 70.13 69.02 69.25 67.28 20,000
Dec 4, 2023 70.62 70.72 70.19 70.34 68.34 10,600
Dec 1, 2023 69.93 71.50 69.93 71.23 69.20 41,800
Nov 30, 2023 69.25 69.95 69.25 69.94 67.95 9,000
Nov 29, 2023 69.50 69.50 68.91 69.22 67.25 8,400
Nov 28, 2023 68.82 69.64 68.81 69.20 67.23 29,400
Nov 27, 2023 68.30 69.06 68.30 68.96 67.00 11,000
Nov 24, 2023 68.66 68.81 68.52 68.59 66.64 13,900
Nov 22, 2023 68.70 68.72 68.38 68.68 66.72 12,800
Nov 21, 2023 68.72 69.00 68.72 68.81 66.85 5,800
Nov 20, 2023 68.51 69.03 68.51 68.71 66.75 11,500
Nov 17, 2023 67.78 68.09 67.70 67.84 65.91 6,100
Nov 16, 2023 67.21 67.63 66.95 67.30 65.38 3,700
Nov 15, 2023 67.97 68.24 67.44 67.44 65.52 10,900
Nov 14, 2023 66.44 67.85 66.44 67.69 65.76 11,700
Nov 13, 2023 65.46 65.60 65.19 65.34 63.48 8,200
Nov 10, 2023 65.05 65.47 64.72 65.45 63.59 4,600
Nov 9, 2023 65.40 65.45 64.54 64.54 62.70 4,300
Nov 8, 2023 65.05 65.24 64.74 64.89 63.04 11,500
Nov 7, 2023 65.46 65.56 65.13 65.32 63.46 10,000
Nov 6, 2023 66.97 66.97 66.46 66.69 64.79 6,400
Nov 3, 2023 65.48 66.29 65.48 65.64 63.77 10,700
Nov 2, 2023 64.51 65.40 64.51 65.31 63.45 54,000
Nov 1, 2023 63.00 63.37 62.70 63.37 61.57 3,500
Oct 31, 2023 62.15 62.74 62.15 62.65 60.87 8,700
Oct 30, 2023 62.48 62.60 62.06 62.41 60.63 10,200
Oct 27, 2023 62.52 62.52 61.59 62.00 60.23 4,400
Oct 26, 2023 61.15 62.11 61.15 61.64 59.88 9,600
Oct 25, 2023 61.29 61.45 60.94 60.98 59.24 11,100
Oct 24, 2023 60.60 61.55 60.60 61.39 59.64 7,100
Oct 23, 2023 59.71 60.46 59.71 59.88 58.17 4,000
Oct 20, 2023 60.40 60.40 59.80 59.90 58.19 14,200
Oct 19, 2023 61.40 62.03 60.85 61.02 59.28 23,900
Oct 18, 2023 63.40 63.40 61.83 61.83 60.07 16,700
Oct 17, 2023 62.75 64.03 62.64 63.87 62.05 7,800
Oct 16, 2023 63.74 63.74 63.37 63.43 61.62 8,900
Oct 13, 2023 63.60 63.60 62.41 62.65 60.87 4,700
Oct 12, 2023 64.29 64.29 63.01 63.15 61.35 6,800
Oct 11, 2023 65.14 65.14 64.29 64.78 62.93 3,700
Oct 10, 2023 63.77 64.77 63.77 64.36 62.53 4,300
Oct 9, 2023 63.35 63.91 63.00 63.76 61.94 5,400
Oct 6, 2023 62.81 63.96 62.65 63.62 61.81 7,500
Oct 5, 2023 62.87 63.09 62.76 62.89 61.10 7,600
Oct 4, 2023 63.13 63.27 62.50 63.06 61.26 31,800
Oct 3, 2023 63.84 64.05 63.14 63.45 61.64 9,400
Oct 2, 2023 65.60 65.60 64.14 64.54 62.70 8,700
Sep 29, 2023 66.05 66.05 65.29 65.57 63.70 6,800
Sep 28, 2023 65.19 65.79 65.16 65.45 63.59 5,600
Sep 27, 2023 65.12 65.32 64.53 64.96 63.11 20,500
Sep 26, 2023 64.99 64.99 64.07 64.13 62.30 17,200
Sep 25, 2023 64.55 65.12 64.39 65.06 63.21 4,000
Sep 22, 2023 64.88 65.64 64.88 65.21 63.35 9,700
Sep 21, 2023 65.91 65.91 64.83 64.91 63.06 8,900
Sep 20, 2023 67.08 67.38 66.45 66.57 64.67 14,400
Sep 19, 2023 67.00 67.09 66.34 66.62 64.72 17,400
Sep 18, 2023 66.50 67.18 66.49 66.49 64.60 5,600
Sep 15, 2023 67.95 67.95 66.58 66.66 64.76 8,200
Sep 14, 2023 66.42 67.72 66.42 67.61 65.68 24,500
Sep 13, 2023 65.60 65.82 65.22 65.48 63.61 9,800
Sep 12, 2023 65.94 66.27 65.78 65.86 63.98 4,900
Sep 11, 2023 66.95 66.95 66.09 66.09 64.21 2,600
Sep 8, 2023 66.46 66.46 65.69 65.69 63.82 51,900
Sep 7, 2023 65.52 65.93 65.52 65.81 63.94 3,300
Sep 6, 2023 68.01 68.01 66.58 66.92 65.01 9,500
Sep 5, 2023 67.81 68.00 67.62 67.62 65.69 15,100
Sep 1, 2023 68.18 68.63 68.18 68.47 66.52 7,100
Aug 31, 2023 67.61 67.89 67.31 67.36 65.44 30,600
Aug 30, 2023 68.15 68.18 67.50 67.82 65.89 16,400
Aug 29, 2023 66.08 67.90 65.96 67.90 65.97 11,000
Aug 28, 2023 65.34 66.54 65.34 66.34 64.45 59,300
Aug 25, 2023 65.33 65.65 64.94 65.41 63.55 7,900
Aug 24, 2023 65.30 65.85 65.02 65.26 63.40 16,300
Aug 23, 2023 65.78 66.46 65.78 66.07 64.19 7,500
Aug 22, 2023 66.04 66.10 65.54 65.90 64.02 13,000
Aug 21, 2023 65.23 65.59 65.00 65.39 63.53 10,500
Aug 18, 2023 64.41 65.41 64.41 65.37 63.51 5,400
Aug 17, 2023 66.42 66.42 65.19 65.20 63.34 6,400
Aug 16, 2023 64.59 65.78 64.57 65.20 63.34 9,900
Aug 15, 2023 65.36 65.86 65.29 65.30 63.44 21,900
Aug 14, 2023 65.34 66.68 64.88 66.42 64.53 11,000
Aug 11, 2023 64.82 65.39 64.82 64.95 63.10 6,700
Aug 10, 2023 66.05 66.60 65.31 65.37 63.51 9,700
Aug 9, 2023 66.55 66.71 65.90 65.94 64.06 9,500
Aug 8, 2023 65.73 66.50 65.34 66.50 64.61 13,000
Aug 7, 2023 66.61 66.96 66.28 66.79 64.89 14,000
Aug 4, 2023 67.44 67.78 66.74 66.74 64.84 8,700
Aug 3, 2023 67.36 67.87 66.69 67.22 65.31 10,000
Aug 2, 2023 68.97 68.97 67.71 67.73 65.80 29,400
Aug 1, 2023 69.92 69.93 69.28 69.76 67.77 16,700
Jul 31, 2023 69.62 70.79 69.62 70.67 68.66 30,500
Jul 28, 2023 69.68 69.68 68.53 69.17 67.20 14,500
Jul 27, 2023 70.35 70.35 68.99 69.03 67.06 23,800
Jul 26, 2023 70.46 70.68 69.73 70.41 68.40 60,900
Jul 25, 2023 69.56 71.42 69.56 70.96 68.94 49,900
Jul 24, 2023 67.53 69.41 67.53 68.68 66.72 16,400
Jul 21, 2023 67.09 67.55 67.04 67.12 65.21 11,500
Jul 20, 2023 67.50 67.50 67.00 67.17 65.26 12,900
Jul 19, 2023 67.33 67.63 66.76 67.10 65.19 10,900
Jul 18, 2023 66.50 67.78 66.50 67.75 65.82 8,000
Jul 17, 2023 66.49 67.20 66.38 66.98 65.07 17,100
Jul 14, 2023 67.19 67.19 66.38 66.81 64.91 10,600
Jul 13, 2023 66.54 67.42 66.54 67.30 65.38 15,100
Jul 12, 2023 65.72 67.01 65.72 66.42 64.53 15,700
Jul 11, 2023 63.84 65.00 63.84 64.98 63.13 23,600
Jul 10, 2023 63.63 64.05 63.57 63.91 62.09 26,900
Jul 7, 2023 63.40 64.32 63.03 63.80 61.98 14,300
Jul 6, 2023 62.36 62.98 61.64 62.49 60.71 11,000
Jul 5, 2023 64.72 64.72 63.28 63.36 61.56 12,000
Jul 3, 2023 64.11 65.16 64.11 64.83 62.98 12,700
Jun 30, 2023 63.92 64.16 63.69 63.96 62.14 13,100
Jun 29, 2023 62.70 63.96 62.70 63.95 62.13 9,800
Jun 28, 2023 62.66 62.87 62.09 62.68 60.89 8,200
Jun 27, 2023 62.43 63.52 62.43 63.46 61.65 38,800
Jun 26, 2023 62.09 63.00 62.09 62.53 60.75 10,400
Jun 23, 2023 61.58 62.10 61.47 61.79 60.03 8,800
Jun 22, 2023 61.98 62.52 61.98 62.52 60.74 5,400
Jun 21, 2023 61.32 62.81 61.32 62.59 60.81 10,000
Jun 20, 2023 62.06 62.32 61.81 62.27 60.50 20,500
Jun 16, 2023 63.51 63.51 62.66 62.85 61.06 22,100
Jun 15, 2023 62.41 63.43 62.41 63.43 61.62 10,700
Jun 14, 2023 63.79 63.97 62.37 62.84 61.05 15,000
Jun 13, 2023 61.57 63.00 61.57 62.80 61.01 23,400
Jun 12, 2023 60.70 61.50 60.40 61.33 59.58 178,200
Jun 9, 2023 61.56 61.92 61.28 61.45 59.70 12,200
Jun 8, 2023 61.87 61.87 61.17 61.79 60.03 9,900
Jun 7, 2023 60.55 61.56 60.55 61.44 59.69 11,900
Jun 6, 2023 59.67 60.69 59.67 60.69 58.96 16,100
Jun 5, 2023 59.95 59.95 59.05 59.35 57.66 20,900
Jun 2, 2023 59.08 59.85 58.88 59.79 58.09 22,600
Jun 1, 2023 56.13 56.88 56.03 56.72 55.10 3,000
May 31, 2023 55.77 55.88 55.19 55.64 54.06 12,700
May 30, 2023 57.17 57.17 56.04 56.38 54.77 57,200
May 26, 2023 58.14 58.14 57.27 57.55 55.91 37,300
May 25, 2023 56.82 57.00 56.46 56.84 55.22 17,600
May 24, 2023 57.57 57.57 56.82 57.10 55.47 11,000
May 23, 2023 59.28 59.28 58.08 58.44 56.78 17,000
May 22, 2023 58.71 59.27 58.63 59.12 57.44 32,800
May 19, 2023 59.08 59.50 58.54 58.86 57.18 6,200
May 18, 2023 58.69 59.29 58.20 59.15 57.47 7,200
May 17, 2023 58.08 59.18 58.08 59.10 57.42 23,500
May 16, 2023 58.08 58.43 57.30 57.31 55.68 6,700
May 15, 2023 58.21 58.91 58.21 58.83 57.15 11,200
May 12, 2023 57.83 58.28 57.70 57.87 56.22 30,900
May 11, 2023 57.54 57.93 57.29 57.82 56.17 22,600
May 10, 2023 59.67 60.03 58.07 58.90 57.22 52,600
May 9, 2023 58.63 59.81 58.22 59.41 57.72 21,700
May 8, 2023 59.46 60.48 59.15 59.30 57.61 30,500
May 5, 2023 58.46 59.65 58.46 59.32 57.63 22,000
May 4, 2023 58.80 58.85 57.29 57.29 55.66 24,200
May 3, 2023 59.66 60.08 59.22 59.22 57.53 10,800
May 2, 2023 60.06 60.06 58.54 59.51 57.81 13,200
May 1, 2023 60.75 60.95 60.07 60.23 58.51 20,100
Apr 28, 2023 60.10 60.92 60.09 60.85 59.12 17,200
Apr 27, 2023 59.56 60.87 59.56 60.87 59.14 8,000
Apr 26, 2023 59.66 60.13 59.20 59.40 57.71 16,800
Apr 25, 2023 60.95 60.95 59.50 59.57 57.87 11,600

Related Tickers