VanEck Steel ETF (SLX) Historical Stock Data
59.00 ↓0.11 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLX is down -0.48% a day on average. There have been 11 days where VanEck Steel ETF closed green and 19 days where SLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 58.89 | 59.00 | ↑$0.11 (0.19%) | 58.49 | 59.02 | 12.68K |
| 2024-12-24 | 58.71 | 59.12 | ↑$0.41 (0.69%) | 58.41 | 59.12 | 20.41K |
| 2024-12-23 | 58.49 | 58.71 | ↑$0.22 (0.38%) | 58.39 | 58.79 | 12K |
| 2024-12-20 | 60.03 | 60.89 | ↑$0.86 (1.43%) | 60.03 | 61.20 | 9.83K |
| 2024-12-19 | 62.10 | 60.66 | ↓$1.44 (-2.32%) | 60.61 | 62.10 | 9.51K |
| 2024-12-18 | 63.44 | 61.42 | ↓$2.02 (-3.18%) | 61.38 | 63.64 | 12.41K |
| 2024-12-17 | 63.95 | 63.78 | ↓$0.17 (-0.27%) | 63.18 | 63.95 | 7.92K |
| 2024-12-16 | 64.88 | 64.42 | ↓$0.46 (-0.71%) | 64.42 | 65.15 | 13.18K |
| 2024-12-13 | 66.53 | 65.26 | ↓$1.27 (-1.91%) | 65.26 | 66.53 | 6.68K |
| 2024-12-12 | 68.77 | 67.23 | ↓$1.54 (-2.24%) | 67.03 | 68.77 | 10.76K |
| 2024-12-11 | 69.04 | 68.97 | ↓$0.07 (-0.10%) | 68.97 | 69.34 | 2.46K |
| 2024-12-10 | 70.00 | 69.18 | ↓$0.82 (-1.17%) | 69.07 | 70.00 | 4.83K |
| 2024-12-09 | 69.68 | 69.61 | ↓$0.07 (-0.10%) | 69.61 | 70.54 | 6.38K |
| 2024-12-06 | 69.73 | 68.51 | ↓$1.22 (-1.75%) | 68.29 | 69.73 | 4.84K |
| 2024-12-05 | 70.65 | 69.89 | ↓$0.76 (-1.08%) | 69.49 | 70.65 | 4.69K |
| 2024-12-04 | 71.02 | 70.20 | ↓$0.82 (-1.15%) | 69.82 | 71.02 | 5.01K |
| 2024-12-03 | 71.29 | 70.76 | ↓$0.53 (-0.74%) | 70.76 | 71.30 | 2.22K |
| 2024-12-02 | 71.31 | 71.44 | ↑$0.13 (0.18%) | 71.21 | 71.50 | 9.81K |
| 2024-11-29 | 71.14 | 71.31 | ↑$0.17 (0.24%) | 71.10 | 71.31 | 1.25K |
| 2024-11-27 | 71.00 | 70.98 | ↓$0.02 (-0.02%) | 70.77 | 71.15 | 6.13K |
| 2024-11-26 | 71.40 | 70.62 | ↓$0.78 (-1.09%) | 70.54 | 71.40 | 4.34K |
| 2024-11-25 | 71.49 | 71.55 | ↑$0.06 (0.08%) | 71.49 | 71.79 | 4.18K |
| 2024-11-22 | 71.09 | 70.89 | ↓$0.21 (-0.29%) | 70.65 | 71.09 | 2.75K |
| 2024-11-21 | 69.69 | 70.43 | ↑$0.74 (1.05%) | 69.69 | 70.72 | 2.49K |
| 2024-11-20 | 69.79 | 69.91 | ↑$0.12 (0.17%) | 69.70 | 69.95 | 4.82K |
| 2024-11-19 | 68.84 | 69.45 | ↑$0.61 (0.89%) | 68.84 | 69.50 | 3.54K |
| 2024-11-18 | 68.30 | 69.33 | ↑$1.03 (1.51%) | 68.30 | 69.42 | 8.02K |
| 2024-11-15 | 68.53 | 68.11 | ↓$0.42 (-0.61%) | 67.86 | 68.53 | 6.27K |
| 2024-11-14 | 68.91 | 67.96 | ↓$0.95 (-1.38%) | 67.91 | 68.96 | 24.03K |
| 2024-11-13 | 69.62 | 68.83 | ↓$0.79 (-1.14%) | 68.83 | 69.62 | 11.02K |
Create an account or log in to view more rows.
$SLX I like the stock!
$SLX Price target here?
$SLX run it!
$SLX news?
$SLX hold
$SLX nearing a decent swing entry point
$SLX last chance to load imo
$SLX warming up
$SLX check out the one month chart.
Perfect bull flag.
$SLX fake wall lets break it