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, 2018 94.13 94.34 92.88 93.46 8,245,881 +1.04(+1.13%)
Oct 30, 2018 88.99 92.45 88.75 92.42 11,823,855 +3.77(+4.25%)
Oct 29, 2018 91.00 91.93 86.95 88.65 11,195,858 -1.03(-1.15%)
Oct 26, 2018 89.25 91.28 88.17 89.68 7,061,200 -1.65(-1.81%)
Oct 25, 2018 89.63 92.01 89.52 91.33 9,404,075 +2.51(+2.83%)
Oct 24, 2018 93.37 93.56 88.73 88.82 14,287,881 -6.39(-6.71%)
Oct 23, 2018 93.08 95.73 92.29 95.21 13,054,795 -0.38(-0.40%)
Oct 22, 2018 95.76 96.31 94.75 95.59 6,167,864 +0.51(+0.54%)
Oct 19, 2018 97.00 97.69 94.68 95.08 9,420,900 -1.39(-1.44%)
Oct 18, 2018 98.43 98.53 96.13 96.47 8,273,950 -2.58(-2.60%)
Oct 17, 2018 100.50 100.60 98.43 99.05 5,209,546 -0.49(-0.49%)
Oct 16, 2018 97.31 99.64 97.24 99.54 7,121,914 +3.26(+3.39%)
Oct 15, 2018 96.90 97.37 96.03 96.28 6,461,425 -1.06(-1.09%)
Oct 12, 2018 98.24 98.79 95.82 97.34 9,204,100 +1.89(+1.98%)
Oct 11, 2018 96.31 98.44 94.67 95.45 20,901,704 -0.85(-0.88%)
Oct 10, 2018 99.13 99.32 96.30 96.30 21,357,912 -4.58(-4.54%)
Oct 09, 2018 100.79 101.50 100.24 100.88 8,212,078 -0.19(-0.19%)
Oct 08, 2018 101.29 102.23 100.10 101.07 8,901,248 -1.20(-1.17%)
Oct 05, 2018 104.25 104.66 101.31 102.27 9,585,600 -2.38(-2.27%)
Oct 04, 2018 106.15 106.19 103.76 104.65 9,661,592 -2.41(-2.25%)
Oct 03, 2018 107.36 107.64 106.07 107.06 4,745,820 +0.41(+0.38%)
Oct 02, 2018 106.27 108.17 106.23 106.65 5,115,819 -0.08(-0.07%)
Oct 01, 2018 106.76 107.55 106.49 106.73 3,879,893 +0.28(+0.26%)
Sep 28, 2018 105.59 106.83 105.25 106.45 3,966,600 +0.58(+0.55%)
Sep 27, 2018 105.63 106.21 105.31 105.87 2,350,853 +0.66(+0.63%)
Sep 26, 2018 105.67 106.51 105.19 105.21 4,817,624 -0.94(-0.89%)
Sep 25, 2018 107.07 107.56 105.95 106.15 4,006,545 -1.72(-1.59%)
Sep 24, 2018 106.62 107.89 106.33 107.87 3,924,890 +0.76(+0.71%)
Sep 21, 2018 107.51 108.04 106.96 107.11 4,979,500 -0.54(-0.50%)
Sep 20, 2018 107.25 108.06 107.11 107.65 6,213,798 +1.37(+1.29%)
Sep 19, 2018 106.05 106.74 105.73 106.28 3,422,972 +0.24(+0.23%)
Sep 18, 2018 105.51 106.70 105.51 106.04 2,876,949 +0.80(+0.76%)
Sep 17, 2018 105.96 106.62 105.13 105.24 5,406,078 -1.44(-1.35%)
Sep 14, 2018 106.18 107.09 105.85 106.68 5,189,100 +1.09(+1.03%)
Sep 13, 2018 105.68 106.76 105.06 105.59 6,730,147 +1.28(+1.23%)
Sep 12, 2018 104.08 104.34 102.16 104.31 9,253,976 -1.21(-1.15%)
Sep 11, 2018 106.00 106.26 105.01 105.52 5,204,995 -1.34(-1.25%)
Sep 10, 2018 106.59 106.90 105.93 106.86 3,183,417 +1.03(+0.97%)
Sep 07, 2018 105.90 107.29 105.53 105.83 7,153,400 -0.47(-0.44%)
Sep 06, 2018 108.56 108.66 106.15 106.30 9,048,549 -2.83(-2.59%)
Sep 05, 2018 109.68 109.87 108.21 109.13 5,249,548 -0.60(-0.55%)
Sep 04, 2018 108.48 109.73 108.11 109.73 4,846,751 +0.79(+0.73%)
Aug 31, 2018 108.94 108.94 108.94 0 +0.47(+0.43%)
Aug 30, 2018 109.32 109.72 108.32 108.47 7,072,083 -1.17(-1.07%)
Aug 29, 2018 109.15 109.85 108.76 109.64 3,411,430 +0.62(+0.57%)
Aug 28, 2018 109.30 109.51 108.04 109.02 4,336,714 +0.41(+0.38%)
Aug 27, 2018 107.62 109.37 107.50 108.61 6,209,493 +1.67(+1.56%)
Aug 24, 2018 105.94 106.94 105.75 106.94 4,139,400 +1.61(+1.53%)
Aug 23, 2018 105.21 105.99 105.04 105.33 3,708,980 +0.13(+0.12%)
Aug 22, 2018 104.37 105.30 103.89 105.20 4,136,406 +0.39(+0.37%)
Aug 21, 2018 103.20 105.11 103.10 104.81 4,824,724 +2.12(+2.06%)
Aug 20, 2018 102.81 103.40 101.63 102.69 5,284,849 -0.14(-0.14%)
Aug 17, 2018 102.47 103.12 101.38 102.83 10,048,000 -0.76(-0.73%)
Aug 16, 2018 104.44 104.51 103.36 103.59 5,041,104 -0.16(-0.15%)
Aug 15, 2018 104.46 104.85 102.73 103.75 9,409,596 -1.75(-1.66%)
Aug 14, 2018 106.26 106.54 105.37 105.50 4,119,826 -0.25(-0.24%)
Aug 13, 2018 105.70 106.67 105.62 105.75 3,972,144 +0.12(+0.11%)
Aug 10, 2018 105.85 106.48 105.16 105.63 8,613,600 -2.54(-2.35%)
Aug 09, 2018 108.60 108.83 108.06 108.17 3,600,027 -1.06(-0.97%)
Aug 08, 2018 108.75 109.36 108.48 109.23 3,688,870 +0.34(+0.31%)
Aug 07, 2018 108.47 108.89 108.07 108.89 3,202,971 +0.73(+0.67%)
Aug 06, 2018 107.55 108.16 106.78 108.16 3,035,351 +0.57(+0.53%)
Aug 03, 2018 107.53 107.75 106.98 107.59 3,029,000 +0.17(+0.16%)
Aug 02, 2018 105.50 107.58 105.15 107.42 4,080,325 +1.07(+1.01%)
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.