SLX - VanEck Vectors Steel ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202026.2326.3525.8826.2026.2010,383
May 27, 202025.3526.2325.3526.2326.2373,800
May 26, 202024.8625.1524.8625.0025.0032,000
May 22, 202024.2524.2523.7924.1024.108,300
May 21, 202024.5424.6024.2024.2524.2510,100
May 20, 202024.4424.8024.4124.4324.4310,300
May 19, 202024.2824.5023.9724.0024.0015,900
May 18, 202023.5324.2623.4924.2424.2415,200
May 15, 202022.4522.7022.4222.4722.4712,200
May 14, 202021.4322.3121.0922.2822.2810,700
May 13, 202022.7122.7121.6921.9621.9614,400
May 12, 202023.6823.6822.7022.7022.7018,000
May 11, 202023.7223.7223.2323.2323.2318,300
May 08, 202023.8824.4023.8124.4024.4049,400
May 07, 202023.3023.6123.2923.3823.389,800
May 06, 202023.1323.1622.7422.7422.7412,700
May 05, 202023.5323.8923.0023.0023.008,200
May 04, 202022.7523.2322.5223.2323.2312,200
May 01, 202023.2223.3922.8422.9922.9913,600
Apr 30, 202024.6224.6223.7823.7823.7820,700
Apr 29, 202023.8825.3523.8825.2125.21144,900
Apr 28, 202023.5723.6522.9723.3823.3810,700
Apr 27, 202022.4823.0622.1922.9722.9710,100
Apr 24, 202022.5222.6421.8622.0822.0810,400
Apr 23, 202022.2923.0422.2922.4122.418,600
Apr 22, 202022.0022.1821.9622.0822.0820,400
Apr 21, 202021.6421.7121.2821.6521.6518,300
Apr 20, 202022.4222.6422.0122.0822.0810,600
Apr 17, 202022.8323.0522.7222.9322.9320,600
Apr 16, 202022.0922.0921.6822.0522.056,700
Apr 15, 202022.4422.4421.7822.0822.088,200
Apr 14, 202023.8124.0523.3123.3523.358,200
Apr 13, 202023.5623.5622.9023.2923.2922,600
Apr 09, 202023.6223.9923.4123.4223.429,900
Apr 08, 202022.4323.1722.4323.0523.0531,000
Apr 07, 202023.0623.2022.2622.2622.268,600
Apr 06, 202021.5921.9921.5921.9821.9828,100
Apr 03, 202021.0421.2020.4120.5620.568,000
Apr 02, 202021.3221.7620.9021.3621.3626,900
Apr 01, 202021.2021.6520.9221.0121.0117,800
Mar 31, 202021.7322.4521.5321.8821.8829,600
Mar 30, 202021.1921.3320.6821.2621.2626,200
Mar 27, 202021.0021.3720.8520.8720.8710,300
Mar 26, 202021.2322.1521.1621.9721.9746,300
Mar 25, 202020.7121.6519.9820.9220.92221,000
Mar 24, 202019.7820.2419.5320.2420.2416,400
Mar 23, 202018.8018.8017.8318.0418.0431,000
Mar 20, 202019.8220.0618.6818.7618.7618,800
Mar 19, 202018.0019.3817.6119.1819.1816,000
Mar 18, 202019.4019.8218.0018.4418.4413,500
Mar 17, 202020.6021.3920.0221.0221.025,900
Mar 16, 202020.0921.2820.0020.2020.209,000
Mar 13, 202022.6523.2621.2223.2223.2222,500
Mar 12, 202021.7521.9120.2520.6120.6156,600
Mar 11, 202024.7424.8423.0223.5423.5430,100
Mar 10, 202025.4025.6824.1725.5825.5815,200
Mar 09, 202026.0026.0023.8523.8623.8675,600
Mar 06, 202028.1628.6427.6027.9027.9018,700
Mar 05, 202029.8029.8028.7029.0929.098,200
Mar 04, 202030.3630.6330.0530.6130.614,600
Mar 03, 202030.4831.0729.4629.7129.718,900
Mar 02, 202029.4430.1529.1330.1530.1513,700
Feb 28, 202028.7129.5128.4729.3229.3242,200
Feb 27, 202029.9930.7229.5229.7229.7223,600
Feb 26, 202031.3731.7430.8530.9130.9130,100
Feb 25, 202032.4132.4131.0531.2731.2734,100
Feb 24, 202032.1732.2832.0332.2332.2314,300
Feb 21, 202033.7533.8333.4233.8333.832,400
Feb 20, 202034.3434.4433.9734.0834.086,800
Feb 19, 202034.4634.6534.4134.5334.536,200
Feb 18, 202034.3134.5134.1734.2734.277,300
Feb 14, 202034.8034.8034.3534.4234.429,500
Feb 13, 202034.8834.9834.7434.8334.837,200
Feb 12, 202035.5335.6335.1535.1935.196,300
Feb 11, 202034.8135.2334.8134.9234.924,400
Feb 10, 202034.4634.5634.3234.3434.343,900
Feb 07, 202035.0335.0334.5834.6034.609,300
Feb 06, 202035.9035.9035.3535.4235.425,900
Feb 05, 202035.3835.4535.2135.4435.445,500
Feb 04, 202034.6934.9334.6134.8534.854,200
Feb 03, 202033.5333.8333.5333.7433.746,100
Jan 31, 202034.1634.1633.4133.5133.5111,000
Jan 30, 202034.0934.5933.8234.5834.5813,000
Jan 29, 202034.7234.8334.4934.4934.4914,400
Jan 28, 202034.9535.0134.6034.6734.677,100
Jan 27, 202034.7834.8034.5034.5234.5216,800
Jan 24, 202036.8536.8535.8736.1036.1011,700
Jan 23, 202036.7436.8836.2536.8536.8517,500
Jan 22, 202036.8837.2136.8837.1037.107,400
Jan 21, 202037.3337.3336.6536.6636.6613,600
Jan 17, 202037.7337.7337.4437.6737.676,600
Jan 16, 202037.4337.5737.2237.3037.307,600
Jan 15, 202037.7837.7837.2237.3637.367,800
Jan 14, 202037.8238.0137.6437.8337.83102,700
Jan 13, 202037.2137.6737.2137.6537.654,000
Jan 10, 202037.3837.4836.9836.9836.9815,800
Jan 09, 202037.5037.5037.1137.2537.258,600
Jan 08, 202037.3637.7437.3037.5037.5012,400
Jan 07, 202037.2237.5637.2237.3837.385,800
Jan 06, 202037.2537.4337.0137.1237.125,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...