Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Steel ETF (SLX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
59.47-1.13 (-1.87%)
At close: 03:53PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202259.6560.2559.2559.4759.4713,930
Nov 25, 202260.4961.0060.4360.6060.606,200
Nov 23, 202260.5360.6059.8260.5060.5015,700
Nov 22, 202259.8760.6259.8760.5860.5829,300
Nov 21, 202257.8159.2957.6359.2259.2217,100
Nov 18, 202259.1259.3958.4058.7858.7815,100
Nov 17, 202258.4959.1157.5759.1059.1018,900
Nov 16, 202259.2059.6758.8559.2159.2119,600
Nov 15, 202260.9460.9459.9560.2160.2122,500
Nov 14, 202258.5060.3158.4959.8059.8037,200
Nov 11, 202257.9860.0057.9859.2159.2137,200
Nov 10, 202256.8756.8755.8356.6256.628,800
Nov 09, 202256.1056.6454.8455.0055.0016,000
Nov 08, 202256.6957.0355.6956.4456.4416,100
Nov 07, 202256.2656.2655.3555.6355.6332,900
Nov 04, 202254.9956.9554.9956.8056.8083,800
Nov 03, 202251.6052.8251.5552.6252.6235,800
Nov 02, 202253.8454.0451.8551.8551.8530,900
Nov 01, 202254.3254.6853.7754.4854.4813,600
Oct 31, 202252.2853.3052.2853.1453.149,700
Oct 28, 202253.2453.2451.9552.6352.6330,100
Oct 27, 202254.3754.3753.6353.9353.9322,400
Oct 26, 202254.0955.5853.7954.6154.6151,400
Oct 25, 202253.0253.9752.7753.7853.7814,300
Oct 24, 202254.4154.4153.5553.6653.6620,600
Oct 21, 202252.1055.1152.1054.9554.9541,900
Oct 20, 202251.0053.2151.0052.1952.1920,800
Oct 19, 202251.8751.8751.1651.3351.3311,000
Oct 18, 202252.4752.6351.3252.0752.0721,400
Oct 17, 202251.1751.7051.1051.3351.3320,500
Oct 14, 202252.3952.3949.9049.9349.9326,800
Oct 13, 202249.8152.4549.8152.2252.2215,400
Oct 12, 202250.9751.2550.5250.9750.9731,400
Oct 11, 202251.1152.1250.8051.2051.2043,800
Oct 10, 202251.6451.9351.2051.6651.6643,900
Oct 07, 202251.5751.9250.8851.1051.108,000
Oct 06, 202251.8452.4851.5251.6251.6217,500
Oct 05, 202252.0652.7951.6052.5252.529,400
Oct 04, 202251.7252.8551.5152.8552.8525,900
Oct 03, 202248.9950.8748.9950.7350.7335,800
Sep 30, 202247.2148.6247.0347.7547.7517,400
Sep 29, 202248.1848.1847.0447.6547.6532,300
Sep 28, 202247.3548.6847.3548.5148.5122,600
Sep 27, 202247.3748.0547.0547.5547.559,500
Sep 26, 202247.0647.9346.5546.5846.5818,100
Sep 23, 202248.3548.3547.1247.7347.7313,900
Sep 22, 202250.2750.7149.7649.9549.95103,900
Sep 21, 202250.8551.2349.6249.6249.6270,800
Sep 20, 202250.9650.9650.2450.6050.608,200
Sep 19, 202249.5551.7949.5551.7951.7918,500
Sep 16, 202249.8350.5549.7650.2250.2214,400
Sep 15, 202250.7851.4050.4150.5850.5812,900
Sep 14, 202252.3752.3750.4850.9450.9476,500
Sep 13, 202253.9654.6452.9653.1853.1810,100
Sep 12, 202255.9756.2555.2955.4855.4823,100
Sep 09, 202253.6455.3653.6455.3455.3442,500
Sep 08, 202251.8352.8951.7152.7252.7242,600
Sep 07, 202251.1352.3150.7252.2552.2513,500
Sep 06, 202251.9752.4851.4951.8551.8531,400
Sep 02, 202252.0752.7751.4451.5651.5653,400
Sep 01, 202252.0152.0150.6251.3151.3119,300
Aug 31, 202253.5553.6852.7852.9052.9020,100
Aug 30, 202255.4055.4053.5853.7953.7920,900
Aug 29, 202255.4156.6255.4155.9355.9316,600
Aug 26, 202257.5057.5055.9855.9855.9811,600
Aug 25, 202255.7657.1155.7657.0957.0931,500
Aug 24, 202255.1155.5254.8655.3855.3811,800
Aug 23, 202254.3056.0854.3055.7755.7736,800
Aug 22, 202253.9554.3053.6053.8353.8375,800
Aug 19, 202255.4155.4154.6754.8154.8166,500
Aug 18, 202256.2456.3956.0956.2856.2812,500
Aug 17, 202256.0156.3555.6955.9255.9233,800
Aug 16, 202257.0457.4156.9257.0857.0820,400
Aug 15, 202256.0956.4355.4356.4356.4333,200
Aug 12, 202256.5057.4256.5057.3457.3412,200
Aug 11, 202256.5957.6756.4656.5456.5425,500
Aug 10, 202255.9556.2155.5856.1056.1013,600
Aug 09, 202254.5554.8854.1254.8854.8810,300
Aug 08, 202254.5755.0053.7754.1254.1210,800
Aug 05, 202252.2454.2252.2453.7253.729,500
Aug 04, 202252.2653.3252.2652.7352.7331,000
Aug 03, 202252.2552.6151.9052.1152.1131,300
Aug 02, 202252.8753.3151.7852.6652.6626,000
Aug 01, 202253.5453.6452.9453.3753.3716,700
Jul 29, 202252.9754.0452.6053.9753.9714,000
Jul 28, 202252.3852.6451.8052.6052.6021,700
Jul 27, 202250.6252.0150.3551.8951.8914,800
Jul 26, 202250.5150.7350.2150.5850.589,300
Jul 25, 202249.9050.8349.9050.6950.6924,000
Jul 22, 202250.7651.0548.9049.1649.1629,400
Jul 21, 202249.4550.2548.9750.2550.258,300
Jul 20, 202249.5649.5648.9949.5249.5219,000
Jul 19, 202248.6149.7248.6149.5949.5917,600
Jul 18, 202248.4749.1848.2148.3148.3116,400
Jul 15, 202247.0647.5946.3747.5447.5420,600
Jul 14, 202247.1447.1446.1746.6646.6621,400
Jul 13, 202247.4748.9347.4748.7448.7416,600
Jul 12, 202247.4448.7247.4448.0748.0795,400
Jul 11, 202248.2148.4947.9148.1148.1123,300
Jul 08, 202249.5249.5448.6549.0249.0234,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement