Indicators

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.91	35.97	35.44	35.54	9,849,684	-0.58(-1.62%)
Apr 27, 2017	35.83	36.15	35.83	36.12	5,655,858	+0.48(+1.34%)
Apr 26, 2017	35.89	35.91	35.56	35.64	4,477,755	-0.27(-0.76%)
Apr 25, 2017	35.73	35.94	35.60	35.91	4,509,964	+0.36(+1.00%)
Apr 24, 2017	35.58	35.67	35.44	35.56	4,904,651	+0.51(+1.45%)
Apr 21, 2017	35.05	35.13	34.82	35.05	6,109,408	-0.14(-0.41%)
Apr 20, 2017	34.92	35.23	34.77	35.19	5,058,934	+0.50(+1.44%)
Apr 19, 2017	34.80	34.96	34.61	34.69	8,053,146	+0.19(+0.54%)
Apr 18, 2017	34.23	34.52	34.17	34.51	4,767,488	+0.14(+0.40%)
Apr 17, 2017	34.16	34.39	34.15	34.37	4,910,074	+0.37(+1.09%)
Apr 13, 2017	34.08	34.51	34.00	34.00	6,078,367	-0.25(-0.74%)
Apr 12, 2017	34.71	34.73	34.14	34.25	17,705,002	-0.45(-1.30%)
Apr 11, 2017	34.85	34.85	34.25	34.70	15,172,445	-0.26(-0.75%)
Apr 10, 2017	35.26	35.26	34.89	34.97	4,398,776	-0.31(-0.88%)
Apr 07, 2017	35.11	35.36	35.08	35.28	1,932,362	+0.14(+0.39%)
Apr 06, 2017	35.05	35.23	34.86	35.14	2,265,527	+0.02(+0.05%)
Apr 05, 2017	35.38	35.64	35.09	35.12	3,242,453	-0.21(-0.59%)
Apr 04, 2017	35.27	35.48	35.22	35.33	3,336,628	-0.12(-0.35%)

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.