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 (%)
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%)
Mar 01, 2018 106.58 106.90 103.66 104.84 5,395,282 -1.70(-1.60%)
Feb 28, 2018 107.94 108.29 106.41 106.54 3,169,834 -0.85(-0.79%)
Feb 27, 2018 107.62 109.14 107.39 107.39 3,988,303 -0.40(-0.37%)
Feb 26, 2018 106.20 107.79 106.20 107.79 4,627,043 +2.13(+2.02%)
Feb 23, 2018 104.46 105.69 104.25 105.66 3,152,449 +2.32(+2.25%)
Feb 22, 2018 103.06 103.34 4,479,654 -0.35(-0.34%)
Feb 21, 2018 105.24 105.53 103.65 103.69 4,498,938 -1.14(-1.09%)
Feb 20, 2018 102.84 105.50 102.81 104.83 14,702,728 +2.04(+1.98%)
Feb 16, 2018 102.79 102.79 102.79 0 -0.22(-0.21%)
Feb 15, 2018 102.52 103.01 101.06 103.01 4,819,661 +1.28(+1.26%)
Feb 14, 2018 98.88 101.94 98.66 101.73 5,419,818 +2.12(+2.13%)
Feb 13, 2018 99.25 99.75 98.62 99.61 3,707,521 -0.20(-0.20%)
Feb 12, 2018 98.30 100.43 98.30 99.81 9,506,956 +2.07(+2.12%)
Feb 09, 2018 97.16 98.43 93.88 97.74 17,104,188 +2.49(+2.61%)
Feb 08, 2018 99.69 99.84 95.21 95.25 14,911,080 -3.95(-3.98%)
Feb 07, 2018 100.78 101.68 99.18 99.20 10,274,338 -2.69(-2.64%)
Feb 06, 2018 97.41 101.89 97.05 101.89 13,117,711 +1.80(+1.80%)
Feb 05, 2018 101.80 103.80 98.38 100.09 11,473,393 -2.82(-2.74%)
Feb 02, 2018 104.90 105.07 102.91 102.91 13,007,743 -2.95(-2.79%)
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.