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 (%)
Aug 31, 2017 39.28 39.55 39.21 39.50 5,387,057 +0.31(+0.79%)
Aug 30, 2017 38.81 39.25 38.69 39.19 5,224,631 +0.54(+1.40%)
Aug 29, 2017 38.15 38.74 38.14 38.65 5,621,882 +0.11(+0.28%)
Aug 28, 2017 38.54 38.57 38.34 38.54 4,716,885 +0.11(+0.29%)
Aug 25, 2017 38.76 38.76 38.35 38.43 4,513,025 -0.12(-0.31%)
Aug 24, 2017 38.74 38.75 38.34 38.55 2,534,216 -0.00(-0.01%)
Aug 23, 2017 38.24 38.65 38.15 38.55 4,749,285 +0.08(+0.21%)
Aug 22, 2017 38.18 38.57 38.16 38.47 5,913,220 +0.51(+1.34%)
Aug 21, 2017 38.19 38.19 37.67 37.97 7,676,076 -0.14(-0.37%)
Aug 18, 2017 38.18 38.40 37.93 38.11 19,583,562 +0.08(+0.22%)
Aug 17, 2017 38.73 38.84 38.01 38.02 13,452,003 -0.92(-2.37%)
Aug 16, 2017 38.93 39.04 38.75 38.95 7,035,191 +0.08(+0.21%)
Aug 15, 2017 38.77 38.89 38.60 38.87 9,041,497 +0.14(+0.37%)
Aug 14, 2017 38.27 38.77 38.27 38.72 7,449,568 +0.75(+1.97%)
Aug 11, 2017 37.56 38.01 37.49 37.97 7,448,924 +0.35(+0.92%)
Aug 10, 2017 38.35 38.47 37.62 37.63 12,461,890 -1.06(-2.74%)
Aug 09, 2017 38.36 38.69 38.32 38.69 7,924,954 -0.08(-0.20%)
Aug 08, 2017 38.88 39.17 38.65 38.76 11,415,265 -0.12(-0.30%)
Aug 07, 2017 38.33 38.89 38.33 38.88 6,775,460 +0.67(+1.76%)
Aug 04, 2017 38.25 38.44 38.06 38.21 7,616,090 +0.11(+0.29%)
Aug 03, 2017 38.23 38.32 37.94 38.10 6,668,444 -0.13(-0.35%)
Aug 02, 2017 38.87 38.87 38.00 38.23 8,928,962 -0.21(-0.55%)
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.