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 29, 2019 61.61 61.64 61.22 61.26 3,556,195 -0.69(-1.12%)
Nov 27, 2019 61.79 61.95 61.65 61.95 4,982,709 +0.41(+0.67%)
Nov 26, 2019 61.60 61.69 61.24 61.54 7,695,716 -0.20(-0.32%)
Nov 25, 2019 60.87 61.74 60.87 61.73 7,161,244 +1.39(+2.31%)
Nov 22, 2019 60.69 60.92 60.22 60.34 6,944,463 -0.11(-0.18%)
Nov 21, 2019 60.84 60.98 60.20 60.45 8,858,339 -0.67(-1.09%)
Nov 20, 2019 61.41 61.76 60.64 61.12 10,719,941 -0.60(-0.98%)
Nov 19, 2019 62.25 62.34 61.45 61.72 7,198,007 -0.21(-0.34%)
Nov 18, 2019 61.87 62.32 61.58 61.93 4,265,087 +0.04(+0.06%)
Nov 15, 2019 62.11 62.34 61.63 61.90 8,878,447 +0.62(+1.02%)
Nov 14, 2019 61.24 61.33 60.83 61.27 5,667,791 -0.11(-0.18%)
Nov 13, 2019 60.92 61.54 60.75 61.38 6,214,175 +0.11(+0.17%)
Nov 12, 2019 61.42 61.74 61.05 61.28 5,098,887 +0.13(+0.21%)
Nov 11, 2019 60.88 61.26 60.66 61.15 5,581,313 -0.25(-0.41%)
Nov 08, 2019 60.99 61.40 60.58 61.40 7,314,815 +0.13(+0.21%)
Nov 07, 2019 61.69 61.89 60.99 61.27 8,517,935 +0.36(+0.59%)
Nov 06, 2019 61.08 61.15 60.37 60.91 9,232,685 -0.37(-0.61%)
Nov 05, 2019 61.38 61.77 61.12 61.28 5,861,732 +0.03(+0.05%)
Nov 04, 2019 60.95 61.34 60.76 61.25 8,411,666 +1.28(+2.13%)
Nov 01, 2019 59.23 59.98 59.10 59.97 9,486,804 +1.21(+2.06%)
Oct 31, 2019 58.93 59.00 58.14 58.76 8,507,385 -0.34(-0.57%)
Oct 30, 2019 59.35 59.35 58.63 59.10 7,344,523 +0.06(+0.11%)
Oct 29, 2019 59.54 59.99 58.97 59.03 7,748,726 -0.41(-0.68%)
Oct 28, 2019 59.04 59.51 58.91 59.44 10,530,268 +0.89(+1.52%)
Oct 25, 2019 57.64 58.60 57.64 58.55 9,918,338 +1.16(+2.02%)
Oct 24, 2019 56.74 57.41 56.65 57.39 10,453,603 +1.48(+2.65%)
Oct 23, 2019 55.90 56.33 55.60 55.91 12,605,039 -0.99(-1.74%)
Oct 22, 2019 57.53 57.61 56.89 56.90 7,799,350 -0.43(-0.76%)
Oct 21, 2019 56.69 57.36 56.62 57.33 11,123,526 +1.06(+1.88%)
Oct 18, 2019 56.74 56.92 55.78 56.28 7,809,484 -0.56(-0.98%)
Oct 17, 2019 57.43 57.66 56.49 56.84 7,260,698 +0.04(+0.06%)
Oct 16, 2019 57.27 57.58 56.69 56.80 7,543,682 -0.84(-1.46%)
Oct 15, 2019 56.77 57.79 56.77 57.64 8,310,313 +1.12(+1.99%)
Oct 14, 2019 56.43 56.63 56.25 56.51 4,789,065 +0.08(+0.15%)
Oct 11, 2019 56.28 57.10 56.14 56.43 18,624,952 +1.26(+2.28%)
Oct 10, 2019 54.80 55.69 54.74 55.17 10,184,448 +0.52(+0.95%)
Oct 09, 2019 54.47 55.01 54.34 54.65 7,026,290 +0.94(+1.76%)
Oct 08, 2019 54.57 54.73 53.61 53.71 13,287,023 -1.45(-2.62%)
Oct 07, 2019 55.36 55.67 55.13 55.15 12,455,048 -0.28(-0.50%)
Oct 04, 2019 54.81 55.46 54.63 55.43 7,808,833 +0.96(+1.76%)
Oct 03, 2019 53.64 54.54 53.04 54.47 12,121,506 +0.82(+1.54%)
Oct 02, 2019 54.03 54.18 53.34 53.65 10,817,213 -0.89(-1.63%)
Oct 01, 2019 55.29 55.92 54.32 54.54 10,380,706 -0.37(-0.68%)
Sep 30, 2019 54.66 54.97 54.36 54.91 5,650,645 +0.63(+1.15%)
Sep 27, 2019 55.17 55.41 53.86 54.28 14,914,064 -1.32(-2.37%)
Sep 26, 2019 55.45 55.76 55.01 55.60 10,612,072 +0.19(+0.35%)
Sep 25, 2019 54.21 55.55 53.77 55.41 11,322,053 +0.93(+1.71%)
Sep 24, 2019 55.71 55.81 54.23 54.48 12,068,401 -0.82(-1.48%)
Sep 23, 2019 54.77 55.59 54.77 55.30 10,261,775 +0.47(+0.86%)
Sep 20, 2019 56.00 56.01 54.64 54.83 11,080,594 -1.05(-1.87%)
Sep 19, 2019 56.25 56.40 55.81 55.87 6,924,735 -0.23(-0.40%)
Sep 18, 2019 56.02 56.13 55.35 56.10 4,851,320 +0.06(+0.11%)
Sep 17, 2019 55.59 56.08 55.44 56.04 7,148,406 +0.23(+0.40%)
Sep 16, 2019 55.72 56.02 55.33 55.81 5,094,604 -0.38(-0.67%)
Sep 13, 2019 56.14 56.45 55.93 56.19 7,683,647 -0.03(-0.05%)
Sep 12, 2019 56.54 56.75 55.85 56.22 9,745,557 +0.09(+0.16%)
Sep 11, 2019 55.65 56.16 55.36 56.13 7,354,275 +0.71(+1.27%)
Sep 10, 2019 55.01 55.43 54.66 55.42 8,566,591 +0.11(+0.20%)
Sep 09, 2019 55.33 55.73 55.09 55.31 7,288,046 +0.21(+0.38%)
Sep 06, 2019 55.14 55.31 54.80 55.10 6,121,316 +0.05(+0.08%)
Sep 05, 2019 54.60 55.67 54.53 55.06 15,505,112 +1.62(+3.04%)
Sep 04, 2019 52.76 53.45 52.75 53.43 10,934,315 +1.53(+2.95%)
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.