Canada markets open in 7 hours 37 minutes

VanEck Steel ETF (SLX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.02+0.82 (+1.17%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202470.4371.2770.4371.0271.023,537
May 02, 202469.8170.2069.7070.2070.202,200
May 01, 202469.3969.9769.2069.3469.349,300
Apr 30, 202469.4069.9868.8468.8468.845,300
Apr 29, 202469.9170.1069.7770.0670.063,400
Apr 26, 202469.3469.9469.2569.6669.6661,400
Apr 25, 202468.7269.3267.8969.2169.2111,700
Apr 24, 202469.9570.2569.0069.3669.369,700
Apr 23, 202469.5870.0369.4769.7569.7519,000
Apr 22, 202471.1271.4870.9271.2371.236,200
Apr 19, 202470.4870.7870.1670.7070.705,600
Apr 18, 202470.8071.1170.1070.3170.319,100
Apr 17, 202471.4371.5170.4370.4370.437,100
Apr 16, 202469.9770.4069.2770.3370.3316,900
Apr 15, 202471.7072.1270.8871.0971.0916,600
Apr 12, 202472.3872.3870.9471.1971.1917,200
Apr 11, 202472.3172.7272.0872.4772.4716,200
Apr 10, 202472.9472.9472.0572.4072.408,600
Apr 09, 202474.2374.2672.9973.5673.565,200
Apr 08, 202472.4173.7072.4173.3973.3912,800
Apr 05, 202471.6472.3371.6372.0772.0711,400
Apr 04, 202472.9373.2771.9071.9571.9529,200
Apr 03, 202471.7472.6871.7472.6872.689,200
Apr 02, 202472.2772.7771.7972.1072.1011,800
Apr 01, 202473.0073.0072.5072.6272.6215,900
Mar 28, 202472.3772.7172.2772.6272.627,500
Mar 27, 202471.7772.6671.7372.6172.6125,300
Mar 26, 202471.7971.7971.1071.4071.409,200
Mar 25, 202471.9572.2871.4871.5071.5015,900
Mar 22, 202471.4771.4771.1271.1271.123,800
Mar 21, 202471.2971.9671.2971.9571.9512,000
Mar 20, 202470.0471.4070.0471.1571.157,900
Mar 19, 202469.2770.4369.2670.2770.2716,800
Mar 18, 202469.8269.8269.2569.3469.345,700
Mar 15, 202468.7669.2568.5269.1669.1619,700
Mar 14, 202469.9769.9768.1068.6768.6712,700
Mar 13, 202469.8670.6269.8670.2170.2121,500
Mar 12, 202470.1870.4070.0570.1470.148,100
Mar 11, 202470.0270.2469.3969.9669.9622,600
Mar 08, 202471.1571.6970.7970.8770.8711,600
Mar 07, 202470.7571.4470.7571.1471.1414,500
Mar 06, 202470.0970.6770.0970.2470.2412,200
Mar 05, 202470.1070.3969.6669.7469.749,100
Mar 04, 202470.7471.2570.4470.5370.5312,000
Mar 01, 202470.9071.5070.6670.9270.92248,200
Feb 29, 202471.0471.0470.4870.6270.6210,500
Feb 28, 202470.6970.7670.3270.4770.476,700
Feb 27, 202470.6071.2770.6071.2471.247,800
Feb 26, 202470.5470.5469.9670.4570.4520,900
Feb 23, 202470.1570.7370.1570.6970.6918,100
Feb 22, 202470.0470.3369.8270.1870.185,400
Feb 21, 202469.4969.6769.3769.5769.576,600
Feb 20, 202469.8069.8869.3769.4969.499,400
Feb 16, 202470.6471.7370.6470.9470.9415,000
Feb 15, 202469.2670.6269.2670.5570.559,200
Feb 14, 202468.5569.0868.3569.0469.047,700
Feb 13, 202469.4769.4767.6767.8567.859,200
Feb 12, 202469.9270.5869.9070.0670.069,200
Feb 09, 202469.5769.9869.5069.8869.888,100
Feb 08, 202469.4869.7469.3469.6669.6612,300
Feb 07, 202468.6569.8668.6569.8669.8653,200
Feb 06, 202467.9868.9967.9868.7568.7538,400
Feb 05, 202468.2768.4167.6568.1968.1958,400
Feb 02, 202468.9869.4468.9869.0669.065,800
Feb 01, 202469.3569.9269.3569.6569.6511,900
Jan 31, 202470.4370.8569.4269.4269.4222,400
Jan 30, 202469.9970.5969.3570.5570.5514,200
Jan 29, 202469.7669.9069.0769.9069.908,400
Jan 26, 202469.9070.0169.5069.8569.858,100
Jan 25, 202469.4569.5568.7769.0669.069,400
Jan 24, 202469.7070.2369.3769.3769.3710,900
Jan 23, 202468.8869.6268.8868.9168.9118,400
Jan 22, 202468.3068.6567.7668.4968.4913,400
Jan 19, 202468.2268.5567.9668.4868.4813,800
Jan 18, 202468.3168.5567.9168.4968.499,300
Jan 17, 202467.9768.1067.5167.8767.879,000
Jan 16, 202469.1569.7968.4268.5768.5717,700
Jan 12, 202470.6470.6469.6869.9669.9611,500
Jan 11, 202469.7869.9669.3469.8769.8731,700
Jan 10, 202470.0670.1569.4869.9269.9284,000
Jan 09, 202471.0071.0070.1070.1670.1615,300
Jan 08, 202471.4272.2770.9472.2772.2711,900
Jan 05, 202471.5572.4671.5571.8771.8722,500
Jan 04, 202472.0972.6071.9571.9871.9812,600
Jan 03, 202472.0873.0772.0072.5172.5117,500
Jan 02, 202473.2673.8972.8173.0673.0625,200
Dec 29, 202374.2374.2373.5973.7673.7611,900
Dec 28, 202374.9174.9174.3274.3774.3710,100
Dec 27, 202374.6775.0074.4074.8674.8616,800
Dec 26, 202374.2774.6674.2774.5074.5012,100
Dec 22, 202374.3474.4173.8674.1774.1726,200
Dec 21, 202373.3373.9673.3373.8973.8911,500
Dec 20, 202373.3873.9072.5572.5572.5542,100
Dec 19, 202372.6473.7072.6473.6373.6317,200
Dec 18, 202373.0073.2172.4972.4972.4944,500
Dec 18, 20232.067 Dividend
Dec 15, 202372.0673.0072.0672.5770.5025,000
Dec 14, 202371.7272.2971.7272.2370.1717,200
Dec 13, 202368.8170.6568.8170.6468.6314,600
Dec 12, 202369.2269.2268.6568.9366.9715,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...