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 (%)
Feb 28, 2017 76.94 76.98 76.20 76.39 2,416,695 -0.71(-0.92%)
Feb 27, 2017 76.68 77.10 76.51 77.10 1,888,729 +0.37(+0.48%)
Feb 24, 2017 75.78 76.75 75.50 76.73 1,375,859 +0.11(+0.14%)
Feb 23, 2017 77.45 77.47 76.34 76.62 2,727,620 -0.86(-1.11%)
Feb 22, 2017 77.56 77.74 77.26 77.48 1,309,996 -0.34(-0.44%)
Feb 21, 2017 77.48 77.82 77.24 77.82 1,119,857 +0.73(+0.95%)
Feb 17, 2017 77.09 77.09 77.09 0 +0.28(+0.36%)
Feb 16, 2017 76.59 76.81 76.32 76.81 1,929,991 +0.29(+0.38%)
Feb 15, 2017 75.97 76.52 75.65 76.52 1,623,028 +0.78(+1.03%)
Feb 14, 2017 75.92 75.92 75.34 75.74 1,922,725 -0.59(-0.77%)
Feb 13, 2017 75.90 76.33 75.72 76.33 1,713,382 +0.99(+1.31%)
Feb 10, 2017 75.94 75.94 74.75 75.34 2,011,542 +0.08(+0.11%)
Feb 09, 2017 76.02 76.06 75.25 75.26 1,788,860 -0.66(-0.87%)
Feb 08, 2017 75.83 76.15 75.57 75.92 1,339,320 +0.08(+0.11%)
Feb 07, 2017 75.90 76.04 75.50 75.84 1,426,401 +0.32(+0.42%)
Feb 06, 2017 75.65 75.81 75.29 75.52 959,936 -0.09(-0.12%)
Feb 03, 2017 75.65 75.80 75.44 75.61 1,645,287 +0.33(+0.44%)
Feb 02, 2017 74.75 75.44 74.50 75.28 1,145,116 +0.08(+0.11%)
Feb 01, 2017 75.31 75.52 74.71 75.20 1,706,646 +0.76(+1.02%)
Jan 31, 2017 75.09 75.36 74.16 74.44 2,182,745 -1.05(-1.39%)
Jan 30, 2017 75.62 75.62 74.65 75.49 1,784,671 -0.36(-0.47%)
Jan 27, 2017 75.25 75.85 75.25 75.85 1,689,866 +0.96(+1.28%)
Jan 26, 2017 75.55 75.55 74.62 74.89 2,616,556 -0.58(-0.77%)
Jan 25, 2017 75.26 75.52 74.87 75.47 2,740,210 +0.92(+1.23%)
Jan 24, 2017 73.44 74.55 73.44 74.55 4,116,504 +1.43(+1.96%)
Jan 23, 2017 73.56 73.68 72.76 73.12 1,664,337 -0.65(-0.88%)
Jan 20, 2017 73.76 74.25 73.66 73.77 2,720,985 +0.70(+0.96%)
Jan 19, 2017 73.13 73.64 72.93 73.07 1,067,148 -0.56(-0.76%)
Jan 18, 2017 72.73 73.63 72.60 73.63 2,001,051 +1.28(+1.77%)
Jan 17, 2017 73.00 73.07 72.17 72.35 1,565,652 -0.86(-1.17%)
Jan 13, 2017 73.21 73.21 73.21 0 +1.07(+1.48%)
Jan 12, 2017 72.88 72.88 71.79 72.14 3,917,954 -1.22(-1.66%)
Jan 11, 2017 72.85 73.38 72.76 73.36 2,212,901 +0.31(+0.42%)
Jan 10, 2017 72.72 73.21 72.72 73.05 1,771,042 +0.28(+0.38%)
Jan 09, 2017 72.04 72.97 72.04 72.77 2,354,399 +0.83(+1.15%)
Jan 06, 2017 71.67 72.22 71.39 71.94 2,593,994 +0.37(+0.52%)
Jan 05, 2017 72.16 72.42 71.57 71.57 1,508,335 -0.42(-0.58%)
Jan 04, 2017 72.08 72.30 71.78 71.99 1,935,225 +0.23(+0.32%)
Jan 03, 2017 72.84 72.84 71.32 71.76 2,870,740 +0.12(+0.17%)
Dec 30, 2016 71.64 71.64 71.64 0 -0.92(-1.27%)
Dec 29, 2016 72.25 72.66 72.00 72.56 1,266,903 +0.02(+0.03%)
Dec 28, 2016 74.05 74.34 72.54 72.54 1,934,935 -1.22(-1.65%)
Dec 27, 2016 73.33 73.97 73.33 73.76 1,280,695 +0.62(+0.85%)
Dec 23, 2016 73.14 73.14 73.14 0 +0.34(+0.47%)
Dec 22, 2016 73.11 73.11 72.42 72.80 757,620 +0.37(+0.51%)
Dec 21, 2016 72.99 72.99 72.34 72.43 2,030,076 -0.07(-0.10%)
Dec 20, 2016 72.48 72.78 72.27 72.50 1,174,610 +0.11(+0.15%)
Dec 19, 2016 71.69 72.39 71.64 72.39 1,723,381 +0.31(+0.43%)
Dec 16, 2016 73.16 73.27 71.79 72.08 3,491,523 -0.94(-1.29%)
Dec 15, 2016 72.08 73.20 72.07 73.02 5,983,517 +1.15(+1.60%)
Dec 14, 2016 72.22 72.45 71.70 71.87 3,156,689 -0.78(-1.07%)
Dec 13, 2016 71.52 72.70 71.52 72.65 3,809,560 +1.27(+1.78%)
Dec 12, 2016 71.41 71.61 70.75 71.38 3,848,512 -0.30(-0.42%)
Dec 09, 2016 72.59 72.70 71.38 71.68 3,411,178 -0.37(-0.51%)
Dec 08, 2016 71.63 72.31 71.56 72.05 2,530,952 +0.43(+0.60%)
Dec 07, 2016 70.00 71.67 69.79 71.62 3,463,480 +1.40(+1.99%)
Dec 06, 2016 69.71 70.22 69.54 70.22 2,682,705 +0.76(+1.09%)
Dec 05, 2016 69.24 69.66 68.89 69.46 2,654,097 +0.69(+1.00%)
Dec 02, 2016 67.63 68.84 67.60 68.77 3,796,473 +1.09(+1.61%)
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.