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 (%)
Jun 29, 2018 46.60 46.89 46.35 46.43 11,443,397 +0.23(+0.49%)
Jun 28, 2018 45.64 46.29 45.63 46.20 14,968,473 +0.46(+1.01%)
Jun 27, 2018 47.11 47.18 45.74 45.74 18,658,588 -1.15(-2.45%)
Jun 26, 2018 46.91 47.06 46.57 46.89 18,243,606 +0.43(+0.92%)
Jun 25, 2018 47.53 47.59 46.11 46.46 25,820,156 -1.74(-3.61%)
Jun 22, 2018 48.73 48.77 48.02 48.20 9,367,129 -0.18(-0.37%)
Jun 21, 2018 49.45 49.52 48.38 48.38 16,018,312 -0.61(-1.25%)
Jun 20, 2018 49.12 49.18 48.71 48.99 12,284,916 +0.30(+0.62%)
Jun 19, 2018 48.42 48.72 48.00 48.69 24,580,302 -0.59(-1.19%)
Jun 18, 2018 49.26 49.33 48.80 49.28 11,633,957 -0.60(-1.21%)
Jun 15, 2018 49.88 49.80 49.88 14,243,322 +0.08(+0.16%)
Jun 14, 2018 49.93 50.12 49.60 49.80 7,283,773 +0.08(+0.15%)
Jun 13, 2018 49.76 50.22 49.63 49.72 15,647,826 -0.10(-0.21%)
Jun 12, 2018 49.74 49.84 49.41 49.83 5,625,192 +0.15(+0.30%)
Jun 11, 2018 49.62 49.88 49.47 49.68 6,729,046 -0.05(-0.11%)
Jun 08, 2018 49.52 49.87 49.25 49.73 10,496,888 -0.34(-0.68%)
Jun 07, 2018 50.56 50.65 49.76 50.07 20,635,172 -0.40(-0.80%)
Jun 06, 2018 50.47 49.91 50.47 6,057,309 +0.32(+0.64%)
Jun 05, 2018 50.03 50.20 49.75 50.15 8,303,186 +0.28(+0.56%)
Jun 04, 2018 49.61 49.91 49.43 49.87 8,588,647 +0.34(+0.68%)
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.