Australia markets closed

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:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202470.4371.2770.4371.0271.023,536
02 May 202469.8170.2069.7070.2070.202,200
01 May 202469.3969.9769.2069.3469.349,300
30 Apr 202469.4069.9868.8468.8468.845,300
29 Apr 202469.9170.1069.7770.0670.063,400
26 Apr 202469.3469.9469.2569.6669.6661,400
25 Apr 202468.7269.3267.8969.2169.2111,700
24 Apr 202469.9570.2569.0069.3669.369,700
23 Apr 202469.5870.0369.4769.7569.7519,000
22 Apr 202471.1271.4870.9271.2371.236,200
19 Apr 202470.4870.7870.1670.7070.705,600
18 Apr 202470.8071.1170.1070.3170.319,100
17 Apr 202471.4371.5170.4370.4370.437,100
16 Apr 202469.9770.4069.2770.3370.3316,900
15 Apr 202471.7072.1270.8871.0971.0916,600
12 Apr 202472.3872.3870.9471.1971.1917,200
11 Apr 202472.3172.7272.0872.4772.4716,200
10 Apr 202472.9472.9472.0572.4072.408,600
09 Apr 202474.2374.2672.9973.5673.565,200
08 Apr 202472.4173.7072.4173.3973.3912,800
05 Apr 202471.6472.3371.6372.0772.0711,400
04 Apr 202472.9373.2771.9071.9571.9529,200
03 Apr 202471.7472.6871.7472.6872.689,200
02 Apr 202472.2772.7771.7972.1072.1011,800
01 Apr 202473.0073.0072.5072.6272.6215,900
28 Mar 202472.3772.7172.2772.6272.627,500
27 Mar 202471.7772.6671.7372.6172.6125,300
26 Mar 202471.7971.7971.1071.4071.409,200
25 Mar 202471.9572.2871.4871.5071.5015,900
22 Mar 202471.4771.4771.1271.1271.123,800
21 Mar 202471.2971.9671.2971.9571.9512,000
20 Mar 202470.0471.4070.0471.1571.157,900
19 Mar 202469.2770.4369.2670.2770.2716,800
18 Mar 202469.8269.8269.2569.3469.345,700
15 Mar 202468.7669.2568.5269.1669.1619,700
14 Mar 202469.9769.9768.1068.6768.6712,700
13 Mar 202469.8670.6269.8670.2170.2121,500
12 Mar 202470.1870.4070.0570.1470.148,100
11 Mar 202470.0270.2469.3969.9669.9622,600
08 Mar 202471.1571.6970.7970.8770.8711,600
07 Mar 202470.7571.4470.7571.1471.1414,500
06 Mar 202470.0970.6770.0970.2470.2412,200
05 Mar 202470.1070.3969.6669.7469.749,100
04 Mar 202470.7471.2570.4470.5370.5312,000
01 Mar 202470.9071.5070.6670.9270.92248,200
29 Feb 202471.0471.0470.4870.6270.6210,500
28 Feb 202470.6970.7670.3270.4770.476,700
27 Feb 202470.6071.2770.6071.2471.247,800
26 Feb 202470.5470.5469.9670.4570.4520,900
23 Feb 202470.1570.7370.1570.6970.6918,100
22 Feb 202470.0470.3369.8270.1870.185,400
21 Feb 202469.4969.6769.3769.5769.576,600
20 Feb 202469.8069.8869.3769.4969.499,400
16 Feb 202470.6471.7370.6470.9470.9415,000
15 Feb 202469.2670.6269.2670.5570.559,200
14 Feb 202468.5569.0868.3569.0469.047,700
13 Feb 202469.4769.4767.6767.8567.859,200
12 Feb 202469.9270.5869.9070.0670.069,200
09 Feb 202469.5769.9869.5069.8869.888,100
08 Feb 202469.4869.7469.3469.6669.6612,300
07 Feb 202468.6569.8668.6569.8669.8653,200
06 Feb 202467.9868.9967.9868.7568.7538,400
05 Feb 202468.2768.4167.6568.1968.1958,400
02 Feb 202468.9869.4468.9869.0669.065,800
01 Feb 202469.3569.9269.3569.6569.6511,900
31 Jan 202470.4370.8569.4269.4269.4222,400
30 Jan 202469.9970.5969.3570.5570.5514,200
29 Jan 202469.7669.9069.0769.9069.908,400
26 Jan 202469.9070.0169.5069.8569.858,100
25 Jan 202469.4569.5568.7769.0669.069,400
24 Jan 202469.7070.2369.3769.3769.3710,900
23 Jan 202468.8869.6268.8868.9168.9118,400
22 Jan 202468.3068.6567.7668.4968.4913,400
19 Jan 202468.2268.5567.9668.4868.4813,800
18 Jan 202468.3168.5567.9168.4968.499,300
17 Jan 202467.9768.1067.5167.8767.879,000
16 Jan 202469.1569.7968.4268.5768.5717,700
12 Jan 202470.6470.6469.6869.9669.9611,500
11 Jan 202469.7869.9669.3469.8769.8731,700
10 Jan 202470.0670.1569.4869.9269.9284,000
09 Jan 202471.0071.0070.1070.1670.1615,300
08 Jan 202471.4272.2770.9472.2772.2711,900
05 Jan 202471.5572.4671.5571.8771.8722,500
04 Jan 202472.0972.6071.9571.9871.9812,600
03 Jan 202472.0873.0772.0072.5172.5117,500
02 Jan 202473.2673.8972.8173.0673.0625,200
29 Dec 202374.2374.2373.5973.7673.7611,900
28 Dec 202374.9174.9174.3274.3774.3710,100
27 Dec 202374.6775.0074.4074.8674.8616,800
26 Dec 202374.2774.6674.2774.5074.5012,100
22 Dec 202374.3474.4173.8674.1774.1726,200
21 Dec 202373.3373.9673.3373.8973.8911,500
20 Dec 202373.3873.9072.5572.5572.5542,100
19 Dec 202372.6473.7072.6473.6373.6317,200
18 Dec 202373.0073.2172.4972.4972.4944,500
18 Dec 20232.067 Dividend
15 Dec 202372.0673.0072.0672.5770.5025,000
14 Dec 202371.7272.2971.7272.2370.1717,200
13 Dec 202368.8170.6568.8170.6468.6314,600
12 Dec 202369.2269.2268.6568.9366.9715,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...