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 (%)
Sep 30, 2019 118.59 119.26 117.95 119.13 2,604,461 +1.36(+1.15%)
Sep 27, 2019 119.69 120.22 116.86 117.77 6,874,100 -2.86(-2.37%)
Sep 26, 2019 120.30 120.98 119.35 120.63 4,891,252 +0.42(+0.35%)
Sep 25, 2019 117.61 120.52 116.67 120.21 5,218,492 +2.02(+1.71%)
Sep 24, 2019 120.86 121.09 117.65 118.19 5,562,494 -1.78(-1.48%)
Sep 23, 2019 118.82 120.60 118.82 119.97 4,729,795 +1.02(+0.86%)
Sep 20, 2019 121.50 121.52 118.54 118.95 5,107,200 -2.27(-1.87%)
Sep 19, 2019 122.05 122.36 121.09 121.22 3,191,707 -0.49(-0.40%)
Sep 18, 2019 121.55 121.77 120.08 121.71 2,236,041 +0.13(+0.11%)
Sep 17, 2019 120.60 121.68 120.28 121.58 3,294,800 +0.49(+0.40%)
Sep 16, 2019 120.89 121.55 120.05 121.09 2,348,174 -0.82(-0.67%)
Sep 13, 2019 121.80 122.48 121.34 121.91 3,541,500 -0.06(-0.05%)
Sep 12, 2019 122.67 123.13 121.17 121.97 4,491,863 +0.19(+0.16%)
Sep 11, 2019 120.73 121.85 120.11 121.78 3,389,688 +1.53(+1.27%)
Sep 10, 2019 119.36 120.26 118.59 120.25 3,948,461 +0.24(+0.20%)
Sep 09, 2019 120.04 120.92 119.52 120.01 3,359,162 +0.46(+0.38%)
Sep 06, 2019 119.64 119.99 118.89 119.55 2,821,400 +0.10(+0.08%)
Sep 05, 2019 118.45 120.78 118.31 119.45 7,146,522 +3.52(+3.04%)
Sep 04, 2019 114.47 115.95 114.45 115.93 5,039,778 +3.32(+2.95%)
Sep 03, 2019 113.31 113.57 111.99 112.61 4,367,741 -1.81(-1.58%)
Aug 30, 2019 114.84 115.38 113.91 114.42 3,862,900 +0.73(+0.64%)
Aug 29, 2019 113.18 114.44 113.10 113.69 5,618,038 +2.41(+2.17%)
Aug 28, 2019 110.07 111.46 109.27 111.28 3,875,470 +0.71(+0.64%)
Aug 27, 2019 111.70 112.08 109.92 110.57 4,037,268 -0.26(-0.23%)
Aug 26, 2019 111.37 111.58 110.43 110.83 3,619,182 +1.13(+1.03%)
Aug 23, 2019 112.90 114.05 109.30 109.70 12,704,600 -4.74(-4.14%)
Aug 22, 2019 114.75 115.09 113.27 114.44 3,977,036 -0.15(-0.13%)
Aug 21, 2019 114.58 115.14 114.06 114.59 2,568,859 +1.16(+1.02%)
Aug 20, 2019 113.90 114.22 112.97 113.43 5,609,537 -0.65(-0.57%)
Aug 19, 2019 114.66 115.17 113.55 114.08 4,671,813 +1.85(+1.65%)
Aug 16, 2019 110.75 112.52 110.01 112.23 5,602,700 +2.68(+2.45%)
Aug 15, 2019 110.35 110.50 108.60 109.55 4,796,711 -0.12(-0.11%)
Aug 14, 2019 110.50 111.43 109.02 109.67 8,032,397 -3.65(-3.22%)
Aug 13, 2019 109.86 114.19 109.28 113.32 9,807,157 +3.16(+2.87%)
Aug 12, 2019 110.44 111.41 109.56 110.16 3,592,612 -1.32(-1.18%)
Aug 09, 2019 112.40 112.68 110.69 111.48 8,114,200 -1.96(-1.73%)
Aug 08, 2019 111.55 113.54 111.05 113.44 5,337,759 +2.83(+2.56%)
Aug 07, 2019 108.65 110.85 108.40 110.61 7,287,004 +0.60(+0.55%)
Aug 06, 2019 110.33 111.22 108.83 110.01 9,220,113 +1.72(+1.59%)
Aug 05, 2019 110.10 110.27 107.41 108.29 8,980,156 -4.88(-4.31%)
Aug 02, 2019 113.80 114.46 112.21 113.17 8,116,800 -1.56(-1.36%)
Aug 01, 2019 116.77 119.91 113.78 114.73 13,067,071 -2.36(-2.02%)
Jul 31, 2019 120.16 120.22 115.78 117.09 5,419,080 -3.61(-2.99%)
Jul 30, 2019 119.94 121.05 119.67 120.70 2,811,703 -0.54(-0.45%)
Jul 29, 2019 120.63 121.43 119.60 121.24 4,374,586 +0.41(+0.34%)
Jul 26, 2019 122.00 122.10 120.77 120.83 3,938,100 -0.25(-0.21%)
Jul 25, 2019 122.57 122.70 120.86 121.08 5,588,785 -2.23(-1.81%)
Jul 24, 2019 120.91 123.56 120.70 123.31 6,883,711 +3.20(+2.66%)
Jul 23, 2019 119.60 120.12 118.83 120.11 4,142,697 +1.32(+1.11%)
Jul 22, 2019 117.25 118.97 117.21 118.79 5,037,895 +2.33(+2.00%)
Jul 19, 2019 116.88 117.52 116.39 116.46 4,386,500 +0.01(+0.01%)
Jul 18, 2019 114.65 116.73 114.61 116.45 5,234,688 +2.06(+1.80%)
Jul 17, 2019 114.78 115.04 114.05 114.39 2,689,269 +0.41(+0.36%)
Jul 16, 2019 114.55 114.62 113.48 113.98 3,704,342 -1.19(-1.03%)
Jul 15, 2019 114.91 115.59 114.51 115.17 2,645,783 +0.92(+0.81%)
Jul 12, 2019 112.62 114.31 112.62 114.25 3,549,700 +2.06(+1.84%)
Jul 11, 2019 112.51 112.61 111.61 112.19 3,842,275 +0.31(+0.28%)
Jul 10, 2019 111.97 113.37 111.68 111.88 4,610,825 +1.10(+0.99%)
Jul 09, 2019 109.27 110.94 109.09 110.78 4,009,977 +0.77(+0.70%)
Jul 08, 2019 109.68 110.23 109.22 110.01 3,857,740 -0.72(-0.65%)
Jul 05, 2019 110.25 110.97 109.60 110.73 3,988,300 -0.82(-0.74%)
Jul 03, 2019 111.82 111.93 110.80 111.55 2,011,000 -0.41(-0.37%)
Jul 02, 2019 112.98 112.99 111.46 111.96 4,252,007 -1.33(-1.17%)
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.