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 (%)
May 31, 2016 56.94 56.94 56.51 56.90 3,689,958 +0.21(+0.37%)
May 27, 2016 56.33 56.69 56.69 56.69 1,401,900 +0.37(+0.66%)
May 26, 2016 56.21 56.42 56.06 56.32 2,506,978 +0.19(+0.34%)
May 25, 2016 56.12 56.25 55.73 56.13 3,107,736 +0.31(+0.56%)
May 24, 2016 54.77 55.83 54.77 55.82 3,021,598 +1.32(+2.42%)
May 23, 2016 54.66 54.99 54.44 54.50 3,832,842 +0.35(+0.65%)
May 20, 2016 53.10 54.15 53.10 54.15 4,357,197 +1.74(+3.32%)
May 19, 2016 52.45 52.90 52.05 52.41 1,715,634 -0.46(-0.87%)
May 18, 2016 51.97 53.26 51.92 52.87 3,096,570 +0.92(+1.77%)
May 17, 2016 52.27 52.56 51.86 51.95 2,106,113 -0.49(-0.93%)
May 16, 2016 51.44 52.72 51.44 52.44 1,827,857 +1.03(+2.00%)
May 13, 2016 51.43 51.89 51.34 51.41 2,316,343 +0.15(+0.29%)
May 12, 2016 52.38 52.42 50.88 51.26 6,501,712 -0.93(-1.78%)
May 11, 2016 52.18 52.61 52.18 52.19 902,539 -0.24(-0.46%)
May 10, 2016 51.98 52.44 51.75 52.43 2,268,431 +0.58(+1.12%)
May 09, 2016 52.00 52.27 51.70 51.85 2,330,132 -0.05(-0.10%)
May 06, 2016 51.55 51.96 51.30 51.90 3,124,809 +0.01(+0.02%)
May 05, 2016 51.94 52.31 51.67 51.89 3,777,345 +0.19(+0.37%)
May 04, 2016 51.82 52.22 51.54 51.70 3,102,590 -0.56(-1.07%)
May 03, 2016 52.33 52.54 51.98 52.26 4,389,328 -0.55(-1.04%)
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.