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, 2017 86.55 86.58 85.51 85.99 1,733,271 -0.10(-0.12%)
May 30, 2017 85.61 86.18 85.45 86.09 1,747,198 +0.61(+0.71%)
May 26, 2017 85.19 85.50 84.66 85.48 794,294 +0.16(+0.19%)
May 25, 2017 85.22 85.48 84.67 85.32 3,468,176 +0.58(+0.68%)
May 24, 2017 84.91 84.96 84.42 84.74 999,001 +0.37(+0.44%)
May 23, 2017 84.74 84.74 83.74 84.37 2,520,057 -0.18(-0.21%)
May 22, 2017 84.06 84.58 83.96 84.55 2,146,071 +0.80(+0.96%)
May 19, 2017 83.67 83.97 83.53 83.75 3,090,238 +0.96(+1.16%)
May 18, 2017 81.87 83.15 81.44 82.79 3,304,910 +1.21(+1.48%)
May 17, 2017 83.58 83.97 81.53 81.58 6,319,682 -3.19(-3.76%)
May 16, 2017 83.92 84.77 83.63 84.77 1,820,778 +1.00(+1.19%)
May 15, 2017 82.95 83.77 82.85 83.77 1,770,814 +0.92(+1.11%)
May 12, 2017 82.69 82.91 82.37 82.85 973,792 +0.23(+0.28%)
May 11, 2017 82.29 82.90 81.77 82.62 1,694,056 +0.18(+0.22%)
May 10, 2017 82.23 82.67 81.92 82.44 1,665,179 +1.03(+1.27%)
May 09, 2017 80.73 81.56 80.73 81.41 1,630,290 +0.81(+1.00%)
May 08, 2017 80.90 80.93 80.50 80.60 927,494 -0.20(-0.25%)
May 05, 2017 80.56 80.80 80.11 80.80 1,029,456 +0.32(+0.40%)
May 04, 2017 80.57 80.70 80.17 80.48 952,947 -0.08(-0.10%)
May 03, 2017 79.94 80.60 79.88 80.56 2,657,384 +0.46(+0.57%)
May 02, 2017 80.41 80.41 79.66 80.10 3,248,670 -0.43(-0.53%)
May 01, 2017 79.94 80.53 79.57 80.53 2,299,323 +0.83(+1.04%)
Apr 28, 2017 80.53 80.67 79.48 79.70 4,391,671 -1.31(-1.62%)
Apr 27, 2017 80.37 81.08 80.37 81.01 2,521,773 +1.07(+1.34%)
Apr 26, 2017 80.49 80.54 79.75 79.94 1,996,493 -0.61(-0.76%)
Apr 25, 2017 80.13 80.60 79.85 80.55 2,010,854 +0.80(+1.00%)
Apr 24, 2017 79.81 80.00 79.48 79.75 2,186,833 +1.14(+1.45%)
Apr 21, 2017 78.61 78.78 78.08 78.61 2,723,997 -0.32(-0.41%)
Apr 20, 2017 78.32 79.01 77.98 78.93 2,255,623 +1.12(+1.44%)
Apr 19, 2017 78.04 78.41 77.62 77.81 3,590,650 +0.42(+0.54%)
Apr 18, 2017 76.77 77.42 76.63 77.39 2,125,676 +0.31(+0.40%)
Apr 17, 2017 76.61 77.12 76.59 77.08 2,189,251 +0.83(+1.09%)
Apr 13, 2017 76.43 77.40 76.25 76.25 2,710,157 -0.57(-0.74%)
Apr 12, 2017 77.85 77.89 76.57 76.82 7,894,115 -1.01(-1.30%)
Apr 11, 2017 78.16 78.16 76.81 77.83 6,764,926 -0.59(-0.75%)
Apr 10, 2017 79.08 79.09 78.25 78.42 1,961,279 -0.70(-0.88%)
Apr 07, 2017 78.74 79.31 78.67 79.12 861,581 +0.31(+0.39%)
Apr 06, 2017 78.62 79.01 78.18 78.81 1,010,129 +0.04(+0.05%)
Apr 05, 2017 79.35 79.93 78.69 78.77 1,445,710 -0.47(-0.59%)
Apr 04, 2017 79.10 79.57 78.99 79.24 1,487,700 -0.28(-0.35%)
Apr 03, 2017 79.80 79.95 78.94 79.52 1,260,512 -0.19(-0.24%)
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%)
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.