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, 2016 31.56 31.60 31.41 31.43 3,995,695 -0.09(-0.28%)
Nov 29, 2016 31.50 31.70 31.39 31.52 6,667,365 -0.12(-0.38%)
Nov 28, 2016 31.65 31.77 31.57 31.64 7,398,757 -0.08(-0.25%)
Nov 25, 2016 31.70 31.73 31.58 31.72 1,002,619 +0.09(+0.29%)
Nov 23, 2016 31.62 31.62 31.62 0 -0.05(-0.15%)
Nov 22, 2016 31.55 31.72 31.52 31.67 7,720,500 +0.36(+1.16%)
Nov 21, 2016 31.40 31.40 31.09 31.31 8,303,487 +0.20(+0.65%)
Nov 18, 2016 30.94 31.15 30.86 31.11 12,102,648 +0.18(+0.57%)
Nov 17, 2016 30.82 31.05 30.67 30.93 3,440,173 +0.19(+0.63%)
Nov 16, 2016 30.44 30.78 30.39 30.74 4,146,216 +0.24(+0.78%)
Nov 15, 2016 30.11 30.57 30.09 30.50 6,675,839 +0.50(+1.67%)
Nov 14, 2016 30.29 30.31 29.92 30.00 6,624,858 -0.33(-1.08%)
Nov 11, 2016 29.66 30.32 29.66 30.32 14,885,654 +0.74(+2.50%)
Nov 10, 2016 30.39 30.40 29.25 29.59 13,253,240 -0.56(-1.86%)
Nov 09, 2016 29.65 30.24 29.54 30.15 11,812,347 -0.24(-0.80%)
Nov 08, 2016 30.24 30.54 30.14 30.39 2,124,103 +0.05(+0.18%)
Nov 07, 2016 29.94 30.34 29.89 30.34 4,743,332 +0.88(+3.00%)
Nov 04, 2016 29.41 29.75 29.31 29.45 6,900,297 -0.15(-0.52%)
Nov 03, 2016 29.77 29.92 29.57 29.61 6,086,763 -0.12(-0.42%)
Nov 02, 2016 29.90 30.07 29.66 29.73 4,137,097 -0.19(-0.62%)
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.