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, 2018 107.64 108.22 106.92 107.19 4,331,392 -0.90(-0.83%)
May 30, 2018 108.26 108.81 107.47 108.09 5,393,941 +0.65(+0.60%)
May 29, 2018 107.80 108.49 106.86 107.44 4,553,071 -0.87(-0.80%)
May 25, 2018 108.31 108.31 108.31 0 +1.07(+1.00%)
May 24, 2018 106.91 107.53 105.94 107.24 6,669,371 +0.31(+0.29%)
May 23, 2018 105.72 106.95 105.39 106.93 4,220,670 +0.12(+0.11%)
May 22, 2018 106.99 107.48 106.39 106.81 4,348,043 +0.76(+0.72%)
May 21, 2018 106.08 106.88 105.03 106.05 3,836,182 +1.50(+1.43%)
May 18, 2018 104.75 105.21 103.98 104.55 10,247,246 -1.28(-1.21%)
May 17, 2018 106.13 106.80 105.06 105.83 3,619,285 -0.70(-0.66%)
May 16, 2018 105.33 106.61 105.30 106.53 3,467,457 +1.49(+1.42%)
May 15, 2018 105.78 106.07 104.39 105.04 4,785,333 -1.19(-1.12%)
May 14, 2018 106.29 107.37 106.01 106.23 6,649,079 +1.82(+1.74%)
May 11, 2018 104.69 105.35 104.22 104.41 4,433,041 -0.81(-0.77%)
May 10, 2018 103.90 105.22 103.90 105.22 4,675,024 +1.72(+1.66%)
May 09, 2018 102.29 103.50 102.07 103.50 4,032,640 +1.45(+1.42%)
May 08, 2018 101.13 102.05 100.83 102.05 3,803,020 +0.71(+0.70%)
May 07, 2018 101.10 101.78 100.95 101.34 6,903,234 +0.54(+0.54%)
May 04, 2018 97.52 100.80 97.28 100.80 10,723,903 +2.55(+2.60%)
May 03, 2018 96.90 98.57 96.06 98.25 9,850,026 +0.24(+0.24%)
May 02, 2018 98.52 98.90 97.70 98.01 4,518,090 -0.71(-0.72%)
May 01, 2018 96.92 98.81 96.82 98.72 6,553,500 +1.56(+1.61%)
Apr 30, 2018 98.00 98.64 96.73 97.16 7,961,907 -0.93(-0.95%)
Apr 27, 2018 100.10 100.10 97.64 98.09 5,541,586 -0.64(-0.65%)
Apr 26, 2018 98.40 98.94 97.89 98.73 6,572,311 +2.03(+2.10%)
Apr 25, 2018 97.49 97.56 95.47 96.70 9,302,113 -0.49(-0.50%)
Apr 24, 2018 98.74 99.64 96.33 97.19 15,450,947 -0.50(-0.51%)
Apr 23, 2018 99.29 99.54 97.48 97.69 8,840,441 -1.28(-1.29%)
Apr 20, 2018 100.00 100.72 98.53 98.97 13,066,360 -1.15(-1.15%)
Apr 19, 2018 102.40 102.81 99.76 100.12 16,465,545 -4.67(-4.46%)
Apr 18, 2018 105.05 105.35 103.83 104.79 4,228,644 -1.20(-1.13%)
Apr 17, 2018 104.75 106.14 104.62 105.99 4,286,772 +1.90(+1.83%)
Apr 16, 2018 104.30 104.62 103.28 104.09 2,633,607 +0.21(+0.20%)
Apr 13, 2018 105.70 105.85 103.56 103.88 4,536,992 -0.98(-0.93%)
Apr 12, 2018 103.83 105.13 103.70 104.86 4,617,703 +1.71(+1.66%)
Apr 11, 2018 102.66 104.06 102.41 103.15 4,297,815 -0.05(-0.05%)
Apr 10, 2018 102.56 103.76 101.63 103.20 7,725,858 +3.06(+3.06%)
Apr 09, 2018 100.48 102.90 100.08 100.14 6,507,639 +0.68(+0.68%)
Apr 06, 2018 100.92 102.22 99.10 99.46 6,967,792 -2.96(-2.89%)
Apr 05, 2018 104.24 104.40 101.79 102.42 6,113,987 -1.14(-1.10%)
Apr 04, 2018 99.79 103.80 99.51 103.56 5,827,009 +1.25(+1.22%)
Apr 03, 2018 101.79 102.56 100.72 102.31 5,386,630 +1.85(+1.84%)
Apr 02, 2018 103.41 104.19 99.58 100.46 9,222,547 -3.82(-3.66%)
Mar 29, 2018 104.28 104.28 104.28 0 +2.09(+2.05%)
Mar 28, 2018 103.88 104.73 101.79 102.19 10,903,006 -2.32(-2.22%)
Mar 27, 2018 109.08 109.13 103.76 104.51 8,632,812 -3.73(-3.45%)
Mar 26, 2018 106.36 108.25 105.18 108.24 5,586,195 +4.14(+3.98%)
Mar 23, 2018 107.45 107.69 104.09 104.10 8,409,730 -3.49(-3.24%)
Mar 22, 2018 108.95 109.94 107.55 107.59 4,349,303 -2.98(-2.70%)
Mar 21, 2018 110.20 111.81 109.99 110.57 3,218,597 +0.23(+0.21%)
Mar 20, 2018 109.66 110.65 109.60 110.34 3,341,979 +0.74(+0.68%)
Mar 19, 2018 110.58 110.83 108.11 109.60 7,122,625 -1.81(-1.62%)
Mar 16, 2018 111.68 112.08 111.28 111.41 2,968,496 -0.04(-0.04%)
Mar 15, 2018 111.84 112.24 110.97 111.45 1,913,130 -0.10(-0.09%)
Mar 14, 2018 111.96 112.08 110.65 111.55 6,010,397 +0.06(+0.05%)
Mar 13, 2018 113.66 114.55 111.03 111.49 9,122,791 -1.58(-1.40%)
Mar 12, 2018 112.67 113.64 112.35 113.07 4,412,698 +1.14(+1.02%)
Mar 09, 2018 110.58 111.93 110.37 111.93 4,407,627 +2.12(+1.93%)
Mar 08, 2018 110.41 110.53 109.18 109.81 3,258,783 +0.05(+0.05%)
Mar 07, 2018 109.92 109.76 3,840,370 +0.47(+0.43%)
Mar 06, 2018 108.69 109.66 108.23 109.29 4,477,824 +1.58(+1.47%)
Mar 05, 2018 106.04 108.21 105.74 107.71 4,762,375 +1.23(+1.16%)
Mar 02, 2018 103.77 106.64 103.51 106.48 5,329,844 +1.64(+1.56%)
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.