VanEck Steel ETF (SLX) Historical Stock Data
68.20 ↓0.66 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLX is up 0.19% a day on average. There have been 16 days where VanEck Steel ETF closed green and 14 days where SLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 68.75 | 68.20 | ↓$0.55 (-0.80%) | 68.13 | 68.75 | 3.22K |
| 2024-10-18 | 68.93 | 68.86 | ↓$0.07 (-0.10%) | 68.79 | 69.50 | 3.14K |
| 2024-10-17 | 67.99 | 68.80 | ↑$0.81 (1.20%) | 67.99 | 68.88 | 3.66K |
| 2024-10-16 | 68.33 | 68.48 | ↑$0.15 (0.23%) | 68.15 | 68.48 | 2.79K |
| 2024-10-15 | 67.84 | 67.68 | ↓$0.16 (-0.24%) | 67.68 | 68.18 | 8.02K |
| 2024-10-14 | 68.53 | 68.97 | ↑$0.44 (0.64%) | 68.30 | 68.97 | 9.60K |
| 2024-10-11 | 68.11 | 69.05 | ↑$0.94 (1.38%) | 68.11 | 69.05 | 9.55K |
| 2024-10-10 | 67.83 | 68.62 | ↑$0.79 (1.16%) | 67.83 | 68.62 | 4.28K |
| 2024-10-09 | 68.18 | 68.60 | ↑$0.42 (0.62%) | 67.95 | 68.63 | 6.36K |
| 2024-10-08 | 69.00 | 68.48 | ↓$0.52 (-0.75%) | 67.85 | 69.00 | 9.36K |
| 2024-10-07 | 69.76 | 70.07 | ↑$0.31 (0.44%) | 69.69 | 70.11 | 6.30K |
| 2024-10-04 | 69.74 | 69.76 | ↑$0.02 (0.03%) | 69.61 | 69.93 | 4.70K |
| 2024-10-03 | 69.24 | 69.22 | ↓$0.02 (-0.03%) | 69.10 | 69.68 | 6.22K |
| 2024-10-02 | 70.56 | 70.27 | ↓$0.29 (-0.42%) | 70.27 | 71.21 | 5.16K |
| 2024-10-01 | 70.22 | 70.62 | ↑$0.40 (0.57%) | 70.10 | 70.75 | 3.68K |
| 2024-09-30 | 70.79 | 70.42 | ↓$0.37 (-0.52%) | 70.25 | 70.79 | 3.27K |
| 2024-09-27 | 70.94 | 70.85 | ↓$0.09 (-0.13%) | 70.62 | 71.52 | 7.14K |
| 2024-09-26 | 70.00 | 70.37 | ↑$0.37 (0.53%) | 70.00 | 70.79 | 7.12K |
| 2024-09-25 | 69.64 | 68.68 | ↓$0.96 (-1.38%) | 68.54 | 69.64 | 2.88K |
| 2024-09-24 | 68.57 | 69.15 | ↑$0.58 (0.85%) | 68.57 | 69.52 | 10.70K |
| 2024-09-23 | 66.39 | 66.94 | ↑$0.55 (0.83%) | 66.39 | 66.94 | 5.69K |
| 2024-09-20 | 67.40 | 66.58 | ↓$0.82 (-1.21%) | 66.45 | 67.40 | 9.05K |
| 2024-09-19 | 67.25 | 67.94 | ↑$0.69 (1.03%) | 67.15 | 67.94 | 17.14K |
| 2024-09-18 | 65.58 | 65.57 | ↓$0.01 (-0.01%) | 65.54 | 66.93 | 44.15K |
| 2024-09-17 | 65.54 | 65.50 | ↓$0.04 (-0.06%) | 65.31 | 65.74 | 6.33K |
| 2024-09-16 | 65.15 | 65.08 | ↓$0.07 (-0.11%) | 64.85 | 65.26 | 7.06K |
| 2024-09-13 | 64.62 | 64.99 | ↑$0.37 (0.57%) | 64.58 | 65.26 | 18.10K |
| 2024-09-12 | 62.97 | 63.68 | ↑$0.71 (1.13%) | 62.97 | 63.75 | 5.99K |
| 2024-09-11 | 61.71 | 62.54 | ↑$0.83 (1.35%) | 60.91 | 62.54 | 8.78K |
| 2024-09-10 | 62.15 | 61.55 | ↓$0.60 (-0.96%) | 61.14 | 62.15 | 3.71K |
Create an account or log in to view more rows.
$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
$SLX News Plz.....