Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 68.16 68.52 68.13 68.27 1,572,741 +0.48(+0.71%)
Oct 28, 2016 68.36 68.72 67.77 67.79 2,150,768 -0.39(-0.57%)
Oct 27, 2016 68.99 69.23 68.12 68.18 2,556,966 -0.20(-0.29%)
Oct 26, 2016 67.61 68.81 67.61 68.38 1,130,032 -0.20(-0.29%)
Oct 25, 2016 68.61 68.85 68.47 68.58 1,422,584 -0.19(-0.28%)
Oct 24, 2016 68.33 68.77 68.21 68.77 1,299,108 +0.87(+1.28%)
Oct 21, 2016 67.76 67.98 67.26 67.90 2,026,724 -0.09(-0.13%)
Oct 20, 2016 67.31 68.21 67.03 67.99 3,570,431 +0.59(+0.88%)
Oct 19, 2016 67.37 67.65 67.06 67.40 6,699,809 -0.70(-1.03%)
Oct 18, 2016 68.11 68.46 67.91 68.10 2,698,694 +0.76(+1.13%)
Oct 17, 2016 67.49 67.90 67.28 67.34 901,497 -0.28(-0.41%)
Oct 14, 2016 67.65 68.37 67.53 67.62 2,346,062 +0.43(+0.64%)
Oct 13, 2016 67.33 67.47 66.06 67.19 6,596,899 -0.78(-1.15%)
Oct 12, 2016 67.87 68.07 67.27 67.97 4,267,424 +0.00(+0.00%)
Oct 11, 2016 69.12 69.28 67.42 67.97 4,139,655 -1.43(-2.06%)
Oct 10, 2016 70.03 70.21 69.36 69.40 1,775,119 -0.22(-0.32%)
Oct 07, 2016 69.76 69.76 69.01 69.62 2,101,493 +0.05(+0.07%)
Oct 06, 2016 69.35 69.70 68.78 69.57 2,482,899 +0.40(+0.58%)
Oct 05, 2016 68.99 69.72 68.88 69.17 4,026,485 +0.53(+0.77%)
Oct 04, 2016 69.22 69.48 68.54 68.64 3,617,239 -0.29(-0.42%)
Oct 03, 2016 69.35 69.81 68.85 68.93 2,200,006 -0.54(-0.78%)
Sep 30, 2016 68.83 69.75 68.81 69.47 3,271,567 +1.09(+1.59%)
Sep 29, 2016 67.44 68.79 66.83 68.38 6,749,458 +0.83(+1.23%)
Sep 28, 2016 67.63 67.85 67.08 67.55 1,597,201 +0.09(+0.13%)
Sep 27, 2016 66.25 67.49 66.15 67.46 4,052,701 +1.09(+1.64%)
Sep 26, 2016 66.60 66.75 66.16 66.37 1,745,634 -0.62(-0.93%)
Sep 23, 2016 67.75 67.78 66.93 66.99 2,107,715 -0.79(-1.17%)
Sep 22, 2016 68.14 68.39 67.55 67.78 3,121,603 +0.32(+0.47%)
Sep 21, 2016 67.08 67.58 66.64 67.46 3,875,884 +0.92(+1.38%)
Sep 20, 2016 67.18 67.26 66.39 66.54 1,425,152 -0.25(-0.37%)
Sep 19, 2016 67.25 67.68 66.64 66.79 2,175,914 +0.23(+0.35%)
Sep 16, 2016 67.45 67.45 66.07 66.56 2,681,845 +0.03(+0.05%)
Sep 15, 2016 65.08 66.65 64.75 66.53 5,150,263 +1.61(+2.48%)
Sep 14, 2016 64.46 65.11 64.17 64.92 2,623,639 +0.54(+0.84%)
Sep 13, 2016 64.87 65.25 64.10 64.38 3,721,308 -0.71(-1.09%)
Sep 12, 2016 63.42 65.12 63.06 65.09 6,676,906 +1.31(+2.05%)
Sep 09, 2016 65.60 65.61 63.69 63.78 10,923,831 -2.40(-3.63%)
Sep 08, 2016 66.09 66.34 65.76 66.18 3,739,985 -0.13(-0.20%)
Sep 07, 2016 66.75 67.14 66.24 66.31 3,971,042 -0.44(-0.66%)
Sep 06, 2016 66.95 67.08 66.39 66.75 2,198,540 -0.01(-0.01%)
Sep 02, 2016 67.08 66.76 66.76 66.76 2,209,400 -0.06(-0.09%)
Sep 01, 2016 66.27 66.82 66.02 66.82 1,811,203 +0.61(+0.92%)
Aug 31, 2016 66.33 66.37 65.89 66.21 1,032,506 +0.00(+0.00%)
Aug 30, 2016 66.34 66.65 66.03 66.21 1,461,649 -0.11(-0.17%)
Aug 29, 2016 66.30 66.54 66.20 66.32 1,084,526 +0.23(+0.35%)
Aug 26, 2016 65.99 66.61 65.69 66.09 2,244,067 +0.28(+0.43%)
Aug 25, 2016 65.66 66.09 65.61 65.81 1,600,447 +0.22(+0.34%)
Aug 24, 2016 66.13 66.20 65.42 65.59 1,974,141 -0.52(-0.79%)
Aug 23, 2016 66.19 66.45 66.06 66.11 1,712,457 +0.32(+0.49%)
Aug 22, 2016 65.65 65.92 65.49 65.79 940,284 +0.02(+0.03%)
Aug 19, 2016 65.52 65.89 65.30 65.77 990,636 +0.34(+0.52%)
Aug 18, 2016 64.98 65.43 64.98 65.43 1,334,867 +0.50(+0.77%)
Aug 17, 2016 65.08 65.08 64.58 64.93 2,081,085 -0.14(-0.22%)
Aug 16, 2016 65.37 65.38 65.00 65.07 765,238 -0.38(-0.58%)
Aug 15, 2016 64.93 65.60 64.93 65.45 1,747,597 +0.73(+1.13%)
Aug 12, 2016 64.50 64.86 64.49 64.72 1,330,709 +0.27(+0.42%)
Aug 11, 2016 64.39 64.53 64.11 64.45 607,296 +0.26(+0.41%)
Aug 10, 2016 64.76 64.76 63.99 64.19 642,301 -0.43(-0.67%)
Aug 09, 2016 64.51 64.78 64.51 64.62 1,975,044 +0.43(+0.67%)
Aug 08, 2016 64.42 64.50 64.08 64.19 772,334 +0.00(+0.00%)
Aug 05, 2016 63.78 64.28 63.61 64.19 930,386 +0.74(+1.17%)
Aug 04, 2016 63.01 63.48 62.97 63.45 1,524,953 +0.45(+0.71%)
Aug 03, 2016 62.68 63.00 62.58 63.00 1,275,305 +0.16(+0.25%)
Aug 02, 2016 63.55 63.81 62.49 62.84 5,587,965 -0.84(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.