SLX - VanEck Vectors Steel ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201742.0742.3042.0742.1842.1815,100
Nov 21, 201741.6442.0241.6441.8041.8010,500
Nov 20, 201741.0541.3040.8841.2641.2632,400
Nov 17, 201740.5441.0340.4440.8640.8619,400
Nov 16, 201740.4740.6440.3440.5440.5415,600
Nov 15, 201739.6340.3439.2240.2540.2555,600
Nov 14, 201741.2141.2140.2240.3240.3287,100
Nov 13, 201741.2541.7841.0041.5241.5235,100
Nov 10, 201741.9342.2041.4541.6741.6726,900
Nov 09, 201741.8241.9841.4841.8441.8443,200
Nov 08, 201742.4342.6442.2142.5442.5441,800
Nov 07, 201742.9642.9642.4442.5542.5538,700
Nov 06, 201743.1643.3442.9743.2743.2743,900
Nov 03, 201743.1043.1042.4342.6542.6582,900
Nov 02, 201742.9443.3342.9443.1343.1342,300
Nov 01, 201743.5243.6442.5442.7242.7243,000
Oct 31, 201742.5342.6341.9042.3842.3841,800
Oct 30, 201743.4843.5842.7842.7942.7932,400
Oct 27, 201743.1943.6743.0043.5143.5127,100
Oct 26, 201744.1744.3643.6043.6043.6028,300
Oct 25, 201744.1744.2943.6343.9843.9844,200
Oct 24, 201743.7144.5243.7144.4344.4327,000
Oct 23, 201743.8544.2443.7043.7043.7029,500
Oct 20, 201744.0044.2243.9144.1344.1346,900
Oct 19, 201742.9943.7442.7643.7443.74102,800
Oct 18, 201743.3943.5742.8943.4643.4617,700
Oct 17, 201743.6443.7943.3443.4143.4122,900
Oct 16, 201744.5745.2143.7743.8843.88106,400
Oct 13, 201743.3344.0643.3344.0344.0345,400
Oct 12, 201742.1242.5742.1242.4742.4722,400
Oct 11, 201742.0542.3542.0242.1142.1153,000
Oct 10, 201742.0742.2441.9642.1142.11154,400
Oct 09, 201742.5042.5941.8241.9541.9534,900
Oct 06, 201742.9842.9842.6442.8142.8126,800
Oct 05, 201743.4543.5842.9643.0043.0016,000
Oct 04, 201743.0443.4343.0443.1443.1424,100
Oct 03, 201742.7643.0442.6243.0243.0221,400
Oct 02, 201742.1542.8342.1542.6842.6856,200
Sep 29, 201741.9442.2641.9442.2042.2015,000
Sep 28, 201741.7241.8041.3141.7041.7024,300
Sep 27, 201741.5841.8440.9141.7541.7537,000
Sep 26, 201741.5741.9541.4441.5241.5223,100
Sep 25, 201741.9541.9841.0941.4241.4264,200
Sep 22, 201741.8142.2341.6341.9241.9234,500
Sep 21, 201742.5942.7542.3342.3642.3629,200
Sep 20, 201743.3243.5442.8243.2443.2420,000
Sep 19, 201743.2543.3542.9443.3243.3225,100
Sep 18, 201743.0543.5743.0543.4243.4225,900
Sep 15, 201742.4443.0042.4442.9342.9322,200
Sep 14, 201742.8343.0042.2642.7742.7728,300
Sep 13, 201743.5043.7043.2843.4343.4363,900
Sep 12, 201743.7444.0243.4543.7743.7727,100
Sep 11, 201743.5644.0343.5643.7443.7425,300
Sep 08, 201743.7543.7542.9343.2343.2331,900
Sep 07, 201743.8144.0043.6943.9243.9229,900
Sep 06, 201743.4843.8043.3643.6943.6985,300
Sep 05, 201743.9344.3642.9643.3543.3555,000
Sep 01, 201743.0243.7543.0243.6143.6175,000
Aug 31, 201742.8342.9742.6042.6842.6891,300
Aug 30, 201742.0642.4941.9142.4442.4448,600
Aug 29, 201741.3542.2041.3542.0242.0293,800
Aug 28, 201741.9242.0641.7241.8841.8854,600
Aug 25, 201741.9041.9841.6641.8041.8061,700
Aug 24, 201741.4741.8241.1741.6341.6332,700
Aug 23, 201740.7141.6340.7141.6041.6046,600
Aug 22, 201740.4040.9240.4040.8040.8025,300
Aug 21, 201740.4440.4440.0140.0140.0111,400
Aug 18, 201740.1640.3939.8840.2040.2017,800
Aug 17, 201740.7740.8339.7539.7639.7637,800
Aug 16, 201740.3540.8640.3540.8640.8624,900
Aug 15, 201740.1140.1839.8740.0240.0266,100
Aug 14, 201740.1440.6340.1440.2340.2342,200
Aug 11, 201739.8640.2339.2240.0540.0590,600
Aug 10, 201740.9641.2240.6940.7440.7463,900
Aug 09, 201741.4941.5641.1941.2741.2749,700
Aug 08, 201741.7042.1041.3341.6541.6530,700
Aug 07, 201741.4541.9141.4341.8841.8880,500
Aug 04, 201740.6240.8940.3840.8240.8228,100
Aug 03, 201740.3440.6040.1740.2240.2235,800
Aug 02, 201740.2140.5440.0740.4540.4571,800
Aug 01, 201741.0641.0640.5840.6140.6142,800
Jul 31, 201740.9741.2340.7741.1641.1665,200
Jul 28, 201740.6440.8540.3140.5640.5632,800
Jul 27, 201741.3641.7040.7040.9740.9743,900
Jul 26, 201742.0242.0241.0441.2141.2168,200
Jul 25, 201741.2442.0641.0641.8241.8275,300
Jul 24, 201740.4340.6940.2040.6740.6717,800
Jul 21, 201740.9440.9440.4340.4340.4328,500
Jul 20, 201741.1341.2940.7241.0441.0438,900
Jul 19, 201740.8341.4740.8341.4441.4485,200
Jul 18, 201740.7740.8240.3540.7640.76181,000
Jul 17, 201740.6641.0940.6640.9240.9237,100
Jul 14, 201740.7940.7940.4940.4940.4963,800
Jul 13, 201740.4140.5639.8340.5040.5042,900
Jul 12, 201740.0340.3139.8040.2340.2367,100
Jul 11, 201739.3739.9139.2939.8339.8342,900
Jul 10, 201738.4239.4838.4239.2939.2954,100
Jul 07, 201738.9438.9838.0138.6138.61113,900
Jul 06, 201738.7039.2638.6938.8138.8139,400
Jul 05, 201738.9339.1438.4438.9338.9371,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...