VanEck Steel ETF (SLX)
NYSEARCA: SLX · Real-Time Price · USD
70.25
+0.34 (0.49%)
Nov 21, 2024, 10:46 AM EST - Market open
SLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.79 | 70.29 | 69.70 | 69.91 | 69.91 | 0.66% | 4,824 |
| Nov 19, 2024 | 68.84 | 69.50 | 68.84 | 69.45 | 69.45 | 0.17% | 3,540 |
| Nov 18, 2024 | 68.30 | 69.42 | 68.30 | 69.33 | 69.33 | 1.80% | 8,021 |
| Nov 15, 2024 | 68.53 | 68.53 | 67.86 | 68.11 | 68.11 | 0.22% | 6,271 |
| Nov 14, 2024 | 68.91 | 68.96 | 67.91 | 67.96 | 67.96 | -1.26% | 24,029 |
| Nov 13, 2024 | 69.62 | 69.62 | 68.83 | 68.83 | 68.83 | -1.62% | 11,017 |
| Nov 12, 2024 | 71.15 | 71.15 | 69.63 | 69.96 | 69.96 | -2.58% | 7,595 |
| Nov 11, 2024 | 72.20 | 72.20 | 71.71 | 71.81 | 71.81 | -1.03% | 22,542 |
| Nov 8, 2024 | 72.84 | 72.84 | 71.72 | 72.56 | 72.56 | -1.55% | 12,923 |
| Nov 7, 2024 | 74.05 | 74.33 | 73.61 | 73.70 | 73.70 | 0.26% | 7,953 |
| Nov 6, 2024 | 71.14 | 73.66 | 71.14 | 73.51 | 73.51 | 7.46% | 27,082 |
| Nov 5, 2024 | 67.93 | 68.42 | 67.93 | 68.41 | 68.41 | 0.95% | 3,571 |
| Nov 4, 2024 | 67.55 | 68.38 | 67.55 | 67.76 | 67.76 | 0.52% | 14,454 |
| Nov 1, 2024 | 67.19 | 67.55 | 67.19 | 67.41 | 67.41 | 0.35% | 11,828 |
| Oct 31, 2024 | 68.06 | 68.12 | 66.89 | 67.17 | 67.17 | -0.96% | 27,678 |
| Oct 30, 2024 | 67.84 | 68.32 | 67.83 | 67.83 | 67.83 | -1.15% | 1,903 |
| Oct 29, 2024 | 69.31 | 69.31 | 68.62 | 68.62 | 68.62 | -0.92% | 2,765 |
| Oct 28, 2024 | 67.37 | 69.29 | 67.37 | 69.25 | 69.25 | 3.06% | 5,426 |
| Oct 25, 2024 | 67.12 | 68.19 | 67.03 | 67.19 | 67.19 | 0.21% | 4,660 |
| Oct 24, 2024 | 66.44 | 67.10 | 66.35 | 67.05 | 67.05 | 0.69% | 5,535 |
| Oct 23, 2024 | 66.99 | 67.19 | 66.51 | 66.59 | 66.59 | -1.45% | 22,732 |
| Oct 22, 2024 | 68.31 | 68.31 | 66.99 | 67.57 | 67.57 | -0.94% | 53,508 |
| Oct 21, 2024 | 68.75 | 68.75 | 68.13 | 68.20 | 68.20 | -0.95% | 3,217 |
| Oct 18, 2024 | 68.93 | 69.50 | 68.79 | 68.86 | 68.86 | 0.08% | 3,140 |
| Oct 17, 2024 | 67.99 | 68.88 | 67.99 | 68.80 | 68.80 | 0.47% | 3,660 |
| Oct 16, 2024 | 68.33 | 68.49 | 68.15 | 68.49 | 68.49 | 1.19% | 2,790 |
| Oct 15, 2024 | 67.84 | 68.18 | 67.68 | 67.68 | 67.68 | -1.87% | 8,015 |
| Oct 14, 2024 | 68.53 | 68.97 | 68.30 | 68.97 | 68.97 | -0.12% | 9,602 |
| Oct 11, 2024 | 68.11 | 69.05 | 68.11 | 69.05 | 69.05 | 0.63% | 9,554 |
| Oct 10, 2024 | 67.83 | 68.62 | 67.83 | 68.62 | 68.62 | 0.02% | 4,277 |
| Oct 9, 2024 | 68.18 | 68.65 | 67.94 | 68.60 | 68.60 | 0.18% | 6,356 |
| Oct 8, 2024 | 69.00 | 69.00 | 67.85 | 68.48 | 68.48 | -2.27% | 9,360 |
| Oct 7, 2024 | 69.76 | 70.11 | 69.69 | 70.07 | 70.07 | 0.44% | 6,299 |
| Oct 4, 2024 | 69.74 | 70.06 | 69.54 | 69.76 | 69.76 | 0.78% | 4,697 |
| Oct 3, 2024 | 69.24 | 69.78 | 69.10 | 69.22 | 69.22 | -1.49% | 6,215 |
| Oct 2, 2024 | 70.56 | 71.31 | 70.27 | 70.27 | 70.27 | -0.50% | 5,161 |
| Oct 1, 2024 | 70.22 | 70.80 | 70.10 | 70.62 | 70.62 | 0.29% | 3,730 |
| Sep 30, 2024 | 70.79 | 70.79 | 70.25 | 70.42 | 70.42 | -0.61% | 3,269 |
| Sep 27, 2024 | 70.94 | 71.54 | 70.62 | 70.85 | 70.85 | 0.68% | 7,143 |
| Sep 26, 2024 | 70.00 | 70.79 | 70.00 | 70.37 | 70.37 | 2.47% | 7,119 |
| Sep 25, 2024 | 69.64 | 69.64 | 68.54 | 68.68 | 68.68 | -0.69% | 2,879 |
| Sep 24, 2024 | 68.57 | 69.52 | 68.57 | 69.16 | 69.16 | 3.31% | 10,703 |
| Sep 23, 2024 | 66.39 | 66.94 | 66.39 | 66.94 | 66.94 | 0.53% | 5,686 |
| Sep 20, 2024 | 67.40 | 67.40 | 66.43 | 66.58 | 66.58 | -2.00% | 9,054 |
| Sep 19, 2024 | 67.25 | 67.96 | 67.15 | 67.94 | 67.94 | 3.61% | 17,139 |
| Sep 18, 2024 | 65.58 | 66.93 | 65.54 | 65.57 | 65.57 | 0.10% | 44,147 |
| Sep 17, 2024 | 65.54 | 65.82 | 65.17 | 65.50 | 65.50 | 0.65% | 6,334 |
| Sep 16, 2024 | 65.15 | 65.51 | 64.85 | 65.08 | 65.08 | 0.14% | 7,063 |
| Sep 13, 2024 | 64.62 | 65.28 | 64.58 | 64.99 | 64.99 | 2.06% | 18,102 |
| Sep 12, 2024 | 62.97 | 63.75 | 62.97 | 63.68 | 63.68 | 1.82% | 5,989 |
| Sep 11, 2024 | 61.71 | 62.54 | 60.80 | 62.54 | 62.54 | 1.60% | 8,777 |
| Sep 10, 2024 | 62.15 | 62.15 | 61.14 | 61.55 | 61.55 | -1.50% | 3,714 |
| Sep 9, 2024 | 62.50 | 62.96 | 62.43 | 62.49 | 62.49 | 0.74% | 8,752 |
| Sep 6, 2024 | 62.72 | 62.72 | 61.66 | 62.03 | 62.03 | -1.02% | 8,611 |
| Sep 5, 2024 | 62.94 | 63.13 | 62.53 | 62.67 | 62.67 | -0.21% | 9,609 |
| Sep 4, 2024 | 63.23 | 64.00 | 62.79 | 62.80 | 62.80 | -0.85% | 5,365 |
| Sep 3, 2024 | 65.50 | 65.55 | 63.30 | 63.34 | 63.34 | -4.89% | 26,955 |
| Aug 30, 2024 | 66.34 | 66.67 | 66.05 | 66.60 | 66.60 | -0.03% | 5,319 |
| Aug 29, 2024 | 66.59 | 67.06 | 66.59 | 66.62 | 66.62 | 0.88% | 3,751 |
| Aug 28, 2024 | 66.31 | 66.66 | 65.94 | 66.04 | 66.04 | -1.80% | 5,428 |
| Aug 27, 2024 | 66.92 | 67.25 | 66.92 | 67.25 | 67.25 | 0.11% | 3,617 |
| Aug 26, 2024 | 67.02 | 67.61 | 67.02 | 67.17 | 67.17 | 0.73% | 14,059 |
| Aug 23, 2024 | 65.70 | 66.72 | 65.70 | 66.68 | 66.68 | 1.49% | 2,985 |
| Aug 22, 2024 | 66.35 | 66.35 | 65.42 | 65.70 | 65.70 | -1.16% | 13,602 |
| Aug 21, 2024 | 65.46 | 66.47 | 65.46 | 66.47 | 66.47 | 2.50% | 6,537 |
| Aug 20, 2024 | 65.48 | 65.68 | 64.72 | 64.85 | 64.85 | -1.31% | 13,382 |
| Aug 19, 2024 | 65.47 | 66.28 | 65.47 | 65.71 | 65.71 | 0.56% | 4,452 |
| Aug 16, 2024 | 65.28 | 65.40 | 65.17 | 65.35 | 65.35 | 0.02% | 3,665 |
| Aug 15, 2024 | 64.99 | 65.90 | 64.99 | 65.33 | 65.33 | 1.10% | 9,067 |
| Aug 14, 2024 | 65.47 | 65.47 | 64.31 | 64.62 | 64.62 | -1.20% | 3,398 |
| Aug 13, 2024 | 64.46 | 65.45 | 64.29 | 65.41 | 65.41 | 1.42% | 10,781 |
| Aug 12, 2024 | 64.99 | 65.23 | 64.37 | 64.49 | 64.49 | -0.83% | 8,369 |
| Aug 9, 2024 | 65.08 | 65.34 | 64.67 | 65.03 | 65.03 | 0.11% | 22,387 |
| Aug 8, 2024 | 64.63 | 65.25 | 64.52 | 64.96 | 64.96 | 1.37% | 6,086 |
| Aug 7, 2024 | 65.68 | 65.92 | 64.08 | 64.08 | 64.08 | -0.82% | 4,958 |
| Aug 6, 2024 | 64.55 | 65.08 | 64.49 | 64.61 | 64.61 | 0.81% | 10,371 |
| Aug 5, 2024 | 62.47 | 64.55 | 62.12 | 64.09 | 64.09 | -2.14% | 20,094 |
| Aug 2, 2024 | 66.23 | 66.29 | 65.10 | 65.49 | 65.49 | -2.99% | 7,450 |
| Aug 1, 2024 | 69.76 | 69.76 | 67.27 | 67.51 | 67.51 | -3.72% | 7,222 |
| Jul 31, 2024 | 69.38 | 71.00 | 69.38 | 70.12 | 70.12 | 1.62% | 8,321 |
| Jul 30, 2024 | 69.21 | 69.36 | 68.98 | 69.00 | 69.00 | -0.93% | 7,221 |
| Jul 29, 2024 | 69.75 | 69.85 | 69.29 | 69.65 | 69.65 | -0.46% | 4,008 |
| Jul 26, 2024 | 69.05 | 70.18 | 69.03 | 69.97 | 69.97 | 1.35% | 6,085 |
| Jul 25, 2024 | 67.34 | 69.50 | 67.34 | 69.04 | 69.04 | 3.01% | 8,003 |
| Jul 24, 2024 | 68.22 | 68.66 | 67.02 | 67.02 | 67.02 | -2.19% | 4,456 |
| Jul 23, 2024 | 68.09 | 68.61 | 67.65 | 68.52 | 68.52 | 0.09% | 7,193 |
| Jul 22, 2024 | 68.21 | 68.52 | 67.81 | 68.46 | 68.46 | 0.48% | 10,033 |
| Jul 19, 2024 | 68.90 | 68.90 | 68.09 | 68.13 | 68.13 | -0.80% | 2,715 |
| Jul 18, 2024 | 69.45 | 69.61 | 68.54 | 68.68 | 68.68 | -1.23% | 5,569 |
| Jul 17, 2024 | 69.92 | 69.95 | 69.54 | 69.54 | 69.54 | -1.31% | 5,011 |
| Jul 16, 2024 | 69.34 | 70.46 | 69.10 | 70.46 | 70.46 | 0.90% | 7,668 |
| Jul 15, 2024 | 69.50 | 70.44 | 69.50 | 69.83 | 69.83 | 0.95% | 18,348 |
| Jul 12, 2024 | 68.62 | 69.50 | 68.62 | 69.18 | 69.18 | 1.14% | 7,324 |
| Jul 11, 2024 | 67.03 | 68.40 | 67.03 | 68.40 | 68.40 | 2.21% | 6,400 |
| Jul 10, 2024 | 66.94 | 66.95 | 66.55 | 66.92 | 66.92 | 0.60% | 5,970 |
| Jul 9, 2024 | 66.70 | 66.96 | 66.52 | 66.52 | 66.52 | -0.80% | 20,654 |
| Jul 8, 2024 | 67.19 | 67.19 | 66.95 | 67.06 | 67.06 | -0.28% | 2,110 |
| Jul 5, 2024 | 68.02 | 68.02 | 66.99 | 67.25 | 67.25 | -0.94% | 5,285 |
| Jul 3, 2024 | 66.96 | 68.12 | 66.96 | 67.89 | 67.89 | 1.60% | 15,969 |
| Jul 2, 2024 | 66.47 | 66.82 | 66.18 | 66.82 | 66.82 | 0.19% | 8,478 |