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 (%)
Dec 29, 2017 44.23 44.23 44.23 0 -0.41(-0.92%)
Dec 28, 2017 44.73 44.75 44.56 44.64 5,997,271 +0.16(+0.37%)
Dec 27, 2017 44.32 44.66 44.31 44.48 6,080,872 +0.14(+0.33%)
Dec 26, 2017 44.32 44.39 44.02 44.34 4,874,152 -0.51(-1.13%)
Dec 22, 2017 44.74 44.86 44.51 44.84 5,417,572 +0.02(+0.04%)
Dec 21, 2017 45.30 45.36 44.78 44.83 6,666,149 -0.48(-1.06%)
Dec 20, 2017 45.47 45.57 44.94 45.30 12,267,759 +0.29(+0.65%)
Dec 19, 2017 44.97 45.10 44.74 45.01 6,700,178 -0.02(-0.05%)
Dec 18, 2017 44.59 45.05 44.43 45.03 11,903,077 +0.78(+1.76%)
Dec 15, 2017 43.66 44.25 43.53 44.25 48,310,536 +0.71(+1.64%)
Dec 14, 2017 43.64 43.81 43.43 43.54 9,274,110 -0.02(-0.04%)
Dec 13, 2017 43.75 43.90 43.55 43.56 8,884,141 +0.03(+0.06%)
Dec 12, 2017 43.82 43.85 43.48 43.53 11,680,100 -0.43(-0.98%)
Dec 11, 2017 43.80 44.11 43.69 43.96 7,420,324 +0.27(+0.61%)
Dec 08, 2017 44.31 44.43 43.66 43.70 10,899,856 -0.20(-0.46%)
Dec 07, 2017 43.84 44.00 43.60 43.90 12,167,097 +0.43(+0.98%)
Dec 06, 2017 42.99 43.55 42.77 43.47 11,758,798 +0.10(+0.23%)
Dec 05, 2017 43.20 44.13 42.85 43.37 14,580,437 +0.00(+0.00%)
Dec 04, 2017 44.69 44.74 43.12 43.37 22,597,182 -0.94(-2.12%)
Dec 01, 2017 44.36 44.56 43.67 44.31 22,287,906 -0.39(-0.87%)
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%)
Nov 01, 2017 45.62 45.67 44.82 45.18 11,030,955 -0.12(-0.27%)
Oct 31, 2017 45.05 45.45 44.96 45.30 6,415,004 +0.43(+0.96%)
Oct 30, 2017 45.09 44.70 44.87 5,489,195 +0.02(+0.04%)
Oct 27, 2017 44.33 44.90 44.12 44.85 7,250,781 +0.88(+2.01%)
Oct 26, 2017 43.83 44.09 43.79 43.97 7,736,569 +0.24(+0.54%)
Oct 25, 2017 43.97 44.17 43.33 43.74 9,658,335 -0.56(-1.27%)
Oct 24, 2017 44.14 44.34 43.95 44.30 7,062,629 +0.27(+0.61%)
Oct 23, 2017 44.07 44.26 43.88 44.03 5,887,567 +0.16(+0.38%)
Oct 20, 2017 43.99 44.01 43.79 43.86 11,365,017 +0.24(+0.54%)
Oct 19, 2017 43.37 43.63 42.99 43.63 5,454,907 -0.09(-0.20%)
Oct 18, 2017 43.72 43.78 43.14 43.72 6,833,441 +0.16(+0.37%)
Oct 17, 2017 43.54 43.58 43.33 43.56 6,559,531 -0.01(-0.02%)
Oct 16, 2017 43.51 43.57 43.26 43.57 3,671,386 +0.23(+0.54%)
Oct 13, 2017 43.30 43.48 43.15 43.33 3,779,545 +0.29(+0.68%)
Oct 12, 2017 43.17 43.31 43.01 43.04 6,505,253 -0.09(-0.21%)
Oct 11, 2017 42.76 43.16 42.74 43.13 3,654,004 +0.30(+0.71%)
Oct 10, 2017 43.01 43.01 42.40 42.83 5,960,250 +0.22(+0.51%)
Oct 09, 2017 42.44 42.63 42.40 42.61 2,699,453 +0.31(+0.73%)
Oct 06, 2017 42.06 42.31 41.98 42.30 2,993,745 +0.17(+0.40%)
Oct 05, 2017 42.26 42.26 41.91 42.13 4,140,362 +0.04(+0.11%)
Oct 04, 2017 41.96 42.10 41.74 42.09 3,759,492 +0.06(+0.15%)
Oct 03, 2017 42.01 42.13 41.85 42.02 4,643,933 +0.14(+0.33%)
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.