VanEck Steel ETF (SLX)
NYSEARCA: SLX · Real-Time Price · USD
62.82
-1.31 (-2.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
SLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.76 | 64.76 | 62.73 | 62.82 | 62.82 | -2.04% | 11,702 |
| Feb 20, 2025 | 64.37 | 65.04 | 63.84 | 64.13 | 64.13 | 0.23% | 9,283 |
| Feb 19, 2025 | 64.26 | 64.45 | 63.71 | 63.98 | 63.98 | -1.02% | 15,326 |
| Feb 18, 2025 | 63.87 | 64.65 | 63.47 | 64.64 | 64.64 | 2.08% | 19,896 |
| Feb 14, 2025 | 63.51 | 63.61 | 62.75 | 63.32 | 63.32 | 0.54% | 24,503 |
| Feb 13, 2025 | 62.34 | 63.05 | 62.15 | 62.98 | 62.98 | 1.24% | 13,780 |
| Feb 12, 2025 | 62.57 | 62.86 | 62.14 | 62.21 | 62.21 | -1.11% | 10,167 |
| Feb 11, 2025 | 63.74 | 63.74 | 62.74 | 62.91 | 62.91 | -0.81% | 25,817 |
| Feb 10, 2025 | 63.25 | 63.81 | 62.83 | 63.42 | 63.42 | 3.39% | 41,689 |
| Feb 7, 2025 | 63.05 | 63.05 | 61.33 | 61.34 | 61.34 | -2.02% | 7,017 |
| Feb 6, 2025 | 62.49 | 62.97 | 62.49 | 62.61 | 62.61 | 1.21% | 8,208 |
| Feb 5, 2025 | 61.79 | 61.86 | 61.46 | 61.86 | 61.86 | 0.63% | 25,572 |
| Feb 4, 2025 | 60.50 | 61.47 | 60.50 | 61.47 | 61.47 | 1.77% | 7,220 |
| Feb 3, 2025 | 60.44 | 60.77 | 59.60 | 60.40 | 60.40 | -0.84% | 14,486 |
| Jan 31, 2025 | 61.97 | 62.12 | 60.84 | 60.91 | 60.91 | -1.52% | 10,600 |
| Jan 30, 2025 | 62.12 | 62.12 | 61.33 | 61.85 | 61.85 | 0.46% | 6,576 |
| Jan 29, 2025 | 61.17 | 61.89 | 61.16 | 61.57 | 61.57 | 0.70% | 10,059 |
| Jan 28, 2025 | 60.82 | 61.15 | 60.70 | 61.14 | 61.14 | 0.21% | 4,427 |
| Jan 27, 2025 | 60.82 | 61.26 | 60.80 | 61.01 | 61.01 | -0.67% | 26,723 |
| Jan 24, 2025 | 61.33 | 61.74 | 61.19 | 61.42 | 61.42 | 0.84% | 6,300 |
| Jan 23, 2025 | 60.75 | 61.36 | 60.55 | 60.91 | 60.91 | 0.86% | 9,894 |
| Jan 22, 2025 | 61.45 | 61.45 | 60.39 | 60.39 | 60.39 | -1.76% | 7,825 |
| Jan 21, 2025 | 61.28 | 61.72 | 61.27 | 61.47 | 61.47 | 1.25% | 25,735 |
| Jan 17, 2025 | 60.59 | 61.16 | 60.59 | 60.71 | 60.71 | 0.56% | 9,823 |
| Jan 16, 2025 | 60.12 | 60.57 | 60.00 | 60.37 | 60.37 | -0.28% | 3,926 |
| Jan 15, 2025 | 60.58 | 60.73 | 59.88 | 60.54 | 60.54 | 1.58% | 15,618 |
| Jan 14, 2025 | 59.50 | 59.64 | 59.14 | 59.60 | 59.60 | 0.93% | 12,276 |
| Jan 13, 2025 | 57.31 | 59.15 | 57.31 | 59.05 | 59.05 | 2.54% | 12,014 |
| Jan 10, 2025 | 57.36 | 57.78 | 57.36 | 57.59 | 57.59 | -0.59% | 22,261 |
| Jan 8, 2025 | 58.19 | 58.19 | 57.42 | 57.93 | 57.93 | -1.18% | 6,714 |
| Jan 7, 2025 | 59.24 | 59.48 | 58.34 | 58.62 | 58.62 | -0.26% | 14,378 |
| Jan 6, 2025 | 58.76 | 59.48 | 58.69 | 58.77 | 58.77 | 1.68% | 12,994 |
| Jan 3, 2025 | 58.14 | 58.14 | 57.32 | 57.80 | 57.80 | -0.55% | 16,570 |
| Jan 2, 2025 | 58.75 | 58.98 | 58.10 | 58.12 | 58.12 | -0.58% | 7,969 |
| Dec 31, 2024 | 58.31 | 58.83 | 58.08 | 58.46 | 58.46 | 0.86% | 18,124 |
| Dec 30, 2024 | 58.02 | 58.18 | 57.58 | 57.96 | 57.96 | -0.55% | 32,904 |
| Dec 27, 2024 | 58.75 | 59.13 | 58.01 | 58.28 | 58.28 | -1.23% | 30,967 |
| Dec 26, 2024 | 58.89 | 59.02 | 58.49 | 59.00 | 59.00 | -0.19% | 12,683 |
| Dec 24, 2024 | 58.71 | 59.12 | 58.41 | 59.12 | 59.12 | 0.68% | 20,413 |
| Dec 23, 2024 | 58.49 | 58.83 | 58.25 | 58.71 | 58.71 | -3.57% | 12,007 |
| Dec 20, 2024 | 60.03 | 61.20 | 60.03 | 60.89 | 58.81 | 0.38% | 9,826 |
| Dec 19, 2024 | 62.10 | 62.10 | 60.61 | 60.66 | 58.59 | -1.24% | 9,514 |
| Dec 18, 2024 | 63.44 | 63.64 | 61.38 | 61.42 | 59.32 | -3.70% | 12,419 |
| Dec 17, 2024 | 63.95 | 63.95 | 63.18 | 63.78 | 61.60 | -0.99% | 7,919 |
| Dec 16, 2024 | 64.88 | 65.15 | 64.42 | 64.42 | 62.22 | -1.29% | 13,176 |
| Dec 13, 2024 | 66.53 | 66.53 | 65.26 | 65.26 | 63.03 | -2.93% | 6,681 |
| Dec 12, 2024 | 68.77 | 68.77 | 67.03 | 67.23 | 64.93 | -2.52% | 10,760 |
| Dec 11, 2024 | 69.04 | 69.34 | 68.88 | 68.97 | 66.61 | -0.30% | 2,462 |
| Dec 10, 2024 | 70.00 | 70.00 | 69.07 | 69.18 | 66.82 | -0.62% | 4,826 |
| Dec 9, 2024 | 69.68 | 70.54 | 69.61 | 69.61 | 67.23 | 1.61% | 6,378 |
| Dec 6, 2024 | 69.73 | 69.73 | 68.30 | 68.51 | 66.17 | -1.97% | 4,840 |
| Dec 5, 2024 | 70.65 | 70.65 | 69.49 | 69.89 | 67.50 | -0.44% | 4,685 |
| Dec 4, 2024 | 71.02 | 71.02 | 69.82 | 70.20 | 67.80 | -0.80% | 5,014 |
| Dec 3, 2024 | 71.29 | 71.30 | 70.75 | 70.76 | 68.34 | -0.95% | 2,222 |
| Dec 2, 2024 | 71.31 | 71.50 | 71.21 | 71.44 | 69.00 | 0.18% | 9,810 |
| Nov 29, 2024 | 71.14 | 71.43 | 71.10 | 71.31 | 68.87 | 0.46% | 1,247 |
| Nov 27, 2024 | 71.00 | 71.65 | 70.77 | 70.98 | 68.56 | 0.51% | 6,152 |
| Nov 26, 2024 | 71.40 | 71.40 | 70.54 | 70.62 | 68.21 | -1.30% | 4,337 |
| Nov 25, 2024 | 71.49 | 71.79 | 71.49 | 71.55 | 69.10 | 0.93% | 4,181 |
| Nov 22, 2024 | 71.10 | 71.10 | 70.65 | 70.89 | 68.47 | 0.65% | 2,747 |
| Nov 21, 2024 | 69.70 | 70.72 | 69.70 | 70.43 | 68.02 | 0.74% | 2,488 |
| Nov 20, 2024 | 69.79 | 70.29 | 69.70 | 69.91 | 67.52 | 0.66% | 4,824 |
| Nov 19, 2024 | 68.84 | 69.50 | 68.84 | 69.45 | 67.08 | 0.17% | 3,540 |
| Nov 18, 2024 | 68.30 | 69.42 | 68.30 | 69.33 | 66.96 | 1.80% | 8,021 |
| Nov 15, 2024 | 68.53 | 68.53 | 67.86 | 68.11 | 65.78 | 0.22% | 6,271 |
| Nov 14, 2024 | 68.91 | 68.96 | 67.91 | 67.96 | 65.64 | -1.26% | 24,029 |
| Nov 13, 2024 | 69.62 | 69.62 | 68.83 | 68.83 | 66.48 | -1.62% | 11,017 |
| Nov 12, 2024 | 71.15 | 71.15 | 69.63 | 69.96 | 67.57 | -2.58% | 7,595 |
| Nov 11, 2024 | 72.20 | 72.20 | 71.71 | 71.81 | 69.36 | -1.03% | 22,542 |
| Nov 8, 2024 | 72.84 | 72.84 | 71.72 | 72.56 | 70.08 | -1.55% | 12,923 |
| Nov 7, 2024 | 74.05 | 74.33 | 73.61 | 73.70 | 71.18 | 0.26% | 7,953 |
| Nov 6, 2024 | 71.14 | 73.66 | 71.14 | 73.51 | 71.00 | 7.46% | 27,082 |
| Nov 5, 2024 | 67.93 | 68.42 | 67.93 | 68.41 | 66.07 | 0.95% | 3,571 |
| Nov 4, 2024 | 67.55 | 68.38 | 67.55 | 67.76 | 65.44 | 0.52% | 14,454 |
| Nov 1, 2024 | 67.19 | 67.55 | 67.19 | 67.41 | 65.11 | 0.35% | 11,828 |
| Oct 31, 2024 | 68.06 | 68.12 | 66.89 | 67.17 | 64.88 | -0.96% | 27,678 |
| Oct 30, 2024 | 67.84 | 68.32 | 67.83 | 67.83 | 65.51 | -1.15% | 1,903 |
| Oct 29, 2024 | 69.31 | 69.31 | 68.62 | 68.62 | 66.27 | -0.92% | 2,765 |
| Oct 28, 2024 | 67.37 | 69.29 | 67.37 | 69.25 | 66.88 | 3.06% | 5,426 |
| Oct 25, 2024 | 67.12 | 68.19 | 67.03 | 67.19 | 64.90 | 0.21% | 4,660 |
| Oct 24, 2024 | 66.44 | 67.10 | 66.35 | 67.05 | 64.76 | 0.69% | 5,535 |
| Oct 23, 2024 | 66.99 | 67.19 | 66.51 | 66.59 | 64.31 | -1.45% | 22,732 |
| Oct 22, 2024 | 68.31 | 68.31 | 66.99 | 67.57 | 65.26 | -0.94% | 53,508 |
| Oct 21, 2024 | 68.75 | 68.75 | 68.13 | 68.20 | 65.87 | -0.95% | 3,217 |
| Oct 18, 2024 | 68.93 | 69.50 | 68.79 | 68.86 | 66.51 | 0.08% | 3,140 |
| Oct 17, 2024 | 67.99 | 68.88 | 67.99 | 68.80 | 66.45 | 0.47% | 3,660 |
| Oct 16, 2024 | 68.33 | 68.49 | 68.15 | 68.49 | 66.14 | 1.19% | 2,790 |
| Oct 15, 2024 | 67.84 | 68.18 | 67.68 | 67.68 | 65.37 | -1.87% | 8,015 |
| Oct 14, 2024 | 68.53 | 68.97 | 68.30 | 68.97 | 66.61 | -0.12% | 9,602 |
| Oct 11, 2024 | 68.11 | 69.05 | 68.11 | 69.05 | 66.69 | 0.63% | 9,554 |
| Oct 10, 2024 | 67.83 | 68.62 | 67.83 | 68.62 | 66.27 | 0.02% | 4,277 |
| Oct 9, 2024 | 68.18 | 68.65 | 67.94 | 68.60 | 66.26 | 0.18% | 6,356 |
| Oct 8, 2024 | 69.00 | 69.00 | 67.85 | 68.48 | 66.14 | -2.27% | 9,360 |
| Oct 7, 2024 | 69.76 | 70.11 | 69.69 | 70.07 | 67.67 | 0.44% | 6,299 |
| Oct 4, 2024 | 69.74 | 70.06 | 69.54 | 69.76 | 67.38 | 0.78% | 4,697 |
| Oct 3, 2024 | 69.24 | 69.78 | 69.10 | 69.22 | 66.85 | -1.49% | 6,215 |
| Oct 2, 2024 | 70.56 | 71.31 | 70.27 | 70.27 | 67.86 | -0.50% | 5,161 |
| Oct 1, 2024 | 70.22 | 70.80 | 70.10 | 70.62 | 68.21 | 0.29% | 3,730 |
| Sep 30, 2024 | 70.79 | 70.79 | 70.25 | 70.42 | 68.01 | -0.61% | 3,269 |
| Sep 27, 2024 | 70.94 | 71.54 | 70.62 | 70.85 | 68.43 | 0.68% | 7,143 |