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 (%)
Nov 30, 2017 44.90 45.13 44.45 44.70 15,004,678 +0.28(+0.62%)
Nov 29, 2017 46.34 46.39 44.06 44.42 38,664,240 -1.97(-4.24%)
Nov 28, 2017 46.57 46.58 46.24 46.39 8,944,982 -0.04(-0.09%)
Nov 27, 2017 46.67 46.71 46.37 46.43 6,687,104 -0.73(-1.55%)
Nov 24, 2017 46.87 47.19 46.87 47.16 1,352,901 +0.40(+0.85%)
Nov 22, 2017 47.18 47.19 46.71 46.76 3,430,120 -0.31(-0.65%)
Nov 21, 2017 46.83 47.12 46.78 47.07 4,809,823 +0.48(+1.02%)
Nov 20, 2017 46.25 46.66 46.19 46.59 4,142,854 +0.56(+1.21%)
Nov 17, 2017 46.56 46.59 45.97 46.04 10,038,031 -0.72(-1.54%)
Nov 16, 2017 45.82 46.76 45.82 46.76 8,299,994 +1.13(+2.48%)
Nov 15, 2017 45.70 45.84 45.30 45.63 6,281,279 -0.43(-0.93%)
Nov 14, 2017 45.95 46.09 45.68 46.05 3,485,232 +0.00(+0.00%)
Nov 13, 2017 45.69 46.08 45.62 46.05 3,866,595 +0.19(+0.42%)
Nov 10, 2017 45.71 45.89 45.58 45.86 6,298,107 +0.26(+0.58%)
Nov 09, 2017 46.50 46.53 45.09 45.60 17,377,760 -0.91(-1.95%)
Nov 08, 2017 46.38 46.55 46.17 46.50 4,584,479 +0.11(+0.23%)
Nov 07, 2017 46.37 46.53 46.13 46.40 6,123,692 -0.09(-0.20%)
Nov 06, 2017 46.39 46.49 45.97 46.49 8,113,215 +0.59(+1.29%)
Nov 03, 2017 45.64 45.90 45.21 45.90 11,474,939 +0.50(+1.10%)
Nov 02, 2017 45.17 45.44 44.90 45.40 8,818,160 +0.21(+0.47%)
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.