U.S. markets open in 8 hours 28 minutes

VanEck Vectors Steel ETF (SLX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
64.74+1.77 (+2.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202163.6864.7463.0664.7464.74258,200
May 05, 202162.5863.5962.5462.9762.97231,900
May 04, 202160.5161.8660.2861.8161.81396,200
May 03, 202159.6160.8259.5660.5160.51198,400
Apr 30, 202159.8460.3959.1759.1759.17164,600
Apr 29, 202161.3361.4159.9660.7160.7199,900
Apr 28, 202160.4161.2960.2261.1161.1189,300
Apr 27, 202160.4560.7360.0260.4260.4270,900
Apr 26, 202159.4760.5659.4760.5660.56115,200
Apr 23, 202157.8258.8657.8258.7458.7491,400
Apr 22, 202157.8858.0356.7457.3257.32137,900
Apr 21, 202156.4757.7855.9257.7857.7863,300
Apr 20, 202158.0058.0056.3556.7256.72172,600
Apr 19, 202158.0558.6457.7258.0058.00122,900
Apr 16, 202157.7258.1057.2458.0158.01119,100
Apr 15, 202158.1358.1357.1457.4557.4588,200
Apr 14, 202155.7457.6455.7457.0957.09142,500
Apr 13, 202155.5055.5754.7955.3555.3545,600
Apr 12, 202155.7855.9455.1655.4255.4256,600
Apr 09, 202156.1356.2155.5955.7855.7856,900
Apr 08, 202156.6156.6155.6156.4556.4586,700
Apr 07, 202156.3056.9456.2056.5156.51124,000
Apr 06, 202156.6557.1356.0756.3056.30204,200
Apr 05, 202156.7857.1556.5456.8456.84219,300
Apr 01, 202155.8855.8854.6155.5255.52304,900
Mar 31, 202155.4656.1255.0455.8055.80217,600
Mar 30, 202153.7954.9553.5654.8654.86158,000
Mar 29, 202154.3555.1553.7853.9453.94161,400
Mar 26, 202152.4754.3552.4754.3254.32235,700
Mar 25, 202150.3751.5649.7251.5051.5052,600
Mar 24, 202150.8552.2150.8550.9350.9354,500
Mar 23, 202151.9752.0050.1850.3450.34105,200
Mar 22, 202152.7452.8851.9852.4252.4273,800
Mar 19, 202153.0353.4151.7953.0053.0075,800
Mar 18, 202153.5554.5452.9152.9952.9946,300
Mar 17, 202152.9853.9352.6653.9153.9134,400
Mar 16, 202153.9454.0053.2553.3453.3466,100
Mar 15, 202154.4654.4653.0153.8053.8074,100
Mar 12, 202154.0854.5953.8354.5154.5173,600
Mar 11, 202153.5954.5653.5954.5254.52184,100
Mar 10, 202152.1052.6951.8552.6552.6579,700
Mar 09, 202152.3952.7451.1352.4652.4697,900
Mar 08, 202152.0053.0251.7652.5852.58367,100
Mar 05, 202151.1951.9350.1551.8451.84152,000
Mar 04, 202151.7851.9149.2249.8549.8569,000
Mar 03, 202151.3352.1951.0051.8851.8866,500
Mar 02, 202150.4951.5250.4251.2751.2750,800
Mar 01, 202149.5550.8349.5550.6750.6756,900
Feb 26, 202150.0550.0548.4848.5548.5582,100
Feb 25, 202152.0252.3449.8450.0250.0259,600
Feb 24, 202150.5751.9350.5751.8651.86119,900
Feb 23, 202150.2050.7148.9150.5950.5955,900
Feb 22, 202148.9851.0048.9850.3150.3160,400
Feb 19, 202148.5349.6548.5349.5249.5243,900
Feb 18, 202148.7949.0547.9048.2748.2726,600
Feb 17, 202149.0449.2748.3948.7948.7942,600
Feb 16, 202148.2849.0948.2849.0349.0356,200
Feb 12, 202146.8747.6146.6047.5747.5720,200
Feb 11, 202147.4647.5046.5847.0747.0719,600
Feb 10, 202147.3747.6546.7647.3547.3522,000
Feb 09, 202146.7747.2246.4347.1747.1723,200
Feb 08, 202146.5447.3046.5447.2247.2288,300
Feb 05, 202145.4146.1745.3646.0746.0729,500
Feb 04, 202144.8945.1144.7145.1145.1129,100
Feb 03, 202144.5244.9844.5244.8644.8642,300
Feb 02, 202144.9044.9044.3044.4744.4726,500
Feb 01, 202144.4444.6643.6244.6044.6040,000
Jan 29, 202144.7644.7643.1643.2343.2338,500
Jan 28, 202144.8345.0444.2844.9144.9122,400
Jan 27, 202144.4945.2943.6044.4244.42182,200
Jan 26, 202146.5446.5545.6045.6445.6442,700
Jan 25, 202146.5446.5445.5446.0746.0762,700
Jan 22, 202146.0146.5845.6046.5446.5476,100
Jan 21, 202147.6647.9746.9046.9546.9544,800
Jan 20, 202148.1848.3447.5447.7747.7743,400
Jan 19, 202148.0948.1047.5047.9047.9045,800
Jan 15, 202148.8848.8847.4547.7147.7188,200
Jan 14, 202149.6550.5249.6550.1950.1944,700
Jan 13, 202150.3250.3249.0349.1649.1651,200
Jan 12, 202149.8050.6349.5950.5150.5196,700
Jan 11, 202149.1750.1448.8349.8549.8558,600
Jan 08, 202150.5050.5049.6450.4750.4771,400
Jan 07, 202150.5550.8050.2350.6250.6275,200
Jan 06, 202148.3850.1348.1349.6549.65102,200
Jan 05, 202145.6047.4545.6047.2947.2945,800
Jan 04, 202146.2346.7145.2945.5945.5960,500
Dec 31, 202044.8744.8744.3044.6344.6343,100
Dec 30, 202044.2745.0944.2744.9244.9219,200
Dec 29, 202044.3544.5744.0044.2644.26204,600
Dec 28, 202044.9545.0644.0344.0744.0729,000
Dec 24, 202044.6044.6044.2844.4044.406,700
Dec 23, 202044.1944.6444.1944.3644.3621,000
Dec 22, 202044.1944.1943.5443.7743.7758,700
Dec 21, 202043.3244.4143.0544.3244.3265,400
Dec 21, 20200.833 Dividend
Dec 18, 202045.8645.9145.1445.2844.4537,000
Dec 17, 202045.8446.0345.6345.8344.9931,800
Dec 16, 202045.6545.7245.0545.5044.6659,000
Dec 15, 202044.8445.6544.5645.5844.7439,400
Dec 14, 202045.3045.3144.0744.2043.3993,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...