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 (%)
Mar 31, 2017 79.63 80.05 79.45 79.71 865,657 -0.01(-0.01%)
Mar 30, 2017 79.31 79.90 79.30 79.72 587,922 +0.40(+0.50%)
Mar 29, 2017 79.50 79.53 79.15 79.32 1,179,056 -0.32(-0.40%)
Mar 28, 2017 79.41 79.91 79.15 79.64 2,331,915 +0.15(+0.19%)
Mar 27, 2017 78.79 79.53 78.33 79.49 1,247,930 +0.36(+0.45%)
Mar 24, 2017 79.72 79.99 78.88 79.13 1,624,163 +0.62(+0.79%)
Mar 23, 2017 78.61 78.89 78.31 78.51 1,330,277 -0.24(-0.30%)
Mar 22, 2017 78.06 78.82 77.86 78.75 3,312,888 +0.76(+0.97%)
Mar 21, 2017 79.78 79.98 77.80 77.99 5,382,455 -1.51(-1.89%)
Mar 20, 2017 79.34 79.83 79.02 79.50 1,135,204 +0.49(+0.61%)
Mar 17, 2017 79.07 79.22 78.80 79.01 2,049,543 +0.21(+0.27%)
Mar 16, 2017 78.86 79.06 78.61 78.80 1,604,174 +0.06(+0.08%)
Mar 15, 2017 78.06 78.80 77.83 78.74 2,406,914 +0.71(+0.91%)
Mar 14, 2017 78.05 78.08 77.52 78.03 1,269,899 -0.28(-0.36%)
Mar 13, 2017 78.18 78.31 77.81 78.31 2,734,076 +0.38(+0.49%)
Mar 10, 2017 77.68 78.13 77.53 77.93 1,791,100 +0.73(+0.95%)
Mar 09, 2017 76.93 77.33 76.70 77.20 1,069,073 +0.03(+0.04%)
Mar 08, 2017 77.08 77.69 76.98 77.17 1,500,499 +0.08(+0.10%)
Mar 07, 2017 76.72 77.42 76.62 77.09 1,532,941 +0.19(+0.25%)
Mar 06, 2017 76.52 76.99 76.22 76.90 2,562,462 +0.03(+0.04%)
Mar 03, 2017 76.81 76.87 76.34 76.87 1,335,488 +0.27(+0.35%)
Mar 02, 2017 77.20 77.36 76.57 76.60 1,917,158 -0.68(-0.88%)
Mar 01, 2017 77.01 77.39 76.41 77.28 1,832,562 +0.89(+1.17%)
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%)
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.