Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NQ: SMH )

256.69 +2.04 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 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 (%)
Oct 11, 2024 253.61 257.30 253.60 256.69 4,202,885 +2.04(+0.80%)
Oct 10, 2024 252.51 255.87 251.00 254.65 4,043,773 -0.50(-0.20%)
Oct 09, 2024 252.99 255.41 250.21 255.15 4,061,812 +2.63(+1.04%)
Oct 08, 2024 249.16 253.17 247.88 252.52 4,435,066 +4.30(+1.73%)
Oct 07, 2024 246.53 250.60 246.31 248.22 4,957,541 +0.40(+0.16%)
Oct 04, 2024 249.21 249.21 244.33 247.82 5,770,957 +3.27(+1.34%)
Oct 03, 2024 241.55 247.15 241.34 244.55 5,923,254 +2.23(+0.92%)
Oct 02, 2024 239.17 244.45 237.59 242.32 5,841,682 +3.44(+1.44%)
Oct 01, 2024 245.63 246.58 237.00 238.88 7,736,917 -6.57(-2.68%)
Sep 30, 2024 244.15 247.01 241.87 245.45 6,256,436 -2.29(-0.92%)
Sep 27, 2024 253.19 253.21 246.12 247.74 7,128,577 -4.88(-1.93%)
Sep 26, 2024 255.50 255.99 247.37 252.62 10,077,820 +7.08(+2.88%)
Sep 25, 2024 243.23 247.08 242.80 245.54 4,961,395 +2.14(+0.88%)
Sep 24, 2024 241.08 244.38 238.28 243.40 5,434,384 +4.45(+1.86%)
Sep 23, 2024 238.81 239.82 237.12 238.95 3,780,841 +1.05(+0.44%)
Sep 20, 2024 238.80 239.65 234.96 237.90 8,183,293 -3.19(-1.32%)
Sep 19, 2024 239.97 243.85 238.31 241.09 11,250,351 +10.03(+4.34%)
Sep 18, 2024 234.89 237.84 230.79 231.06 7,297,133 -2.66(-1.14%)
Sep 17, 2024 236.61 237.13 231.84 233.72 4,721,941 -0.08(-0.03%)
Sep 16, 2024 233.39 235.00 230.87 233.80 5,503,499 -3.11(-1.31%)
Sep 13, 2024 235.00 237.55 234.22 236.91 6,405,808 +3.01(+1.29%)
Sep 12, 2024 232.92 235.96 229.96 233.90 8,211,676 +0.50(+0.21%)
Sep 11, 2024 223.79 233.70 219.40 233.40 11,146,032 +11.46(+5.16%)
Sep 10, 2024 220.62 222.14 216.46 221.94 7,649,104 +2.08(+0.95%)
Sep 09, 2024 218.46 220.31 215.79 219.86 7,932,551 +4.86(+2.26%)
Sep 06, 2024 223.35 223.67 213.57 215.00 12,043,622 -9.26(-4.13%)
Sep 05, 2024 222.06 227.77 221.73 224.26 6,529,847 -0.39(-0.17%)
Sep 04, 2024 221.83 228.58 221.46 224.65 8,644,887 -0.54(-0.24%)
Sep 03, 2024 238.87 238.87 223.81 225.19 14,456,508 -18.27(-7.50%)
Aug 30, 2024 242.45 244.60 239.38 243.46 11,094,105 +5.55(+2.33%)
Aug 29, 2024 240.47 244.51 236.78 237.91 9,256,030 -2.98(-1.24%)
Aug 28, 2024 244.50 245.68 237.82 240.89 8,102,779 -4.12(-1.68%)
Aug 27, 2024 240.67 245.75 238.57 245.01 5,531,465 +2.44(+1.01%)
Aug 26, 2024 247.49 248.55 241.13 242.57 6,923,489 -5.82(-2.34%)
Aug 23, 2024 245.85 250.33 244.70 248.39 6,933,399 +5.97(+2.46%)
Aug 22, 2024 252.52 253.32 241.54 242.42 8,005,760 -8.21(-3.28%)
Aug 21, 2024 248.60 251.87 247.87 250.63 4,812,437 +2.57(+1.04%)
Aug 20, 2024 250.15 251.53 245.87 248.06 6,577,175 -3.28(-1.31%)
Aug 19, 2024 245.79 251.40 243.29 251.34 5,562,162 +4.63(+1.88%)
Aug 16, 2024 244.21 247.40 243.00 246.71 5,194,650 +0.34(+0.14%)
Aug 15, 2024 240.80 247.34 239.53 246.37 8,373,583 +9.98(+4.22%)
Aug 14, 2024 238.71 239.18 232.16 236.39 7,179,941 +0.20(+0.08%)
Aug 13, 2024 230.54 236.30 228.87 236.19 7,645,739 +9.23(+4.07%)
Aug 12, 2024 225.19 229.55 224.05 226.96 6,750,794 +2.11(+0.94%)
Aug 09, 2024 224.70 226.49 221.39 224.85 7,241,712 -0.06(-0.03%)
Aug 08, 2024 217.60 225.27 212.70 224.91 11,402,620 +13.44(+6.36%)
Aug 07, 2024 224.69 226.10 211.01 211.47 13,021,751 -5.99(-2.75%)
Aug 06, 2024 216.54 222.80 212.64 217.46 15,376,415 +4.15(+1.95%)
Aug 05, 2024 200.98 218.50 200.49 213.31 18,409,684 -5.12(-2.34%)
Aug 02, 2024 219.92 222.34 214.18 218.43 20,261,372 -12.58(-5.45%)
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.