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, 2018 49.27 49.27 49.27 0 +0.21(+0.43%)
Aug 30, 2018 49.44 49.62 48.99 49.05 15,638,243 -0.53(-1.07%)
Aug 29, 2018 49.36 49.68 49.18 49.58 7,543,572 +0.28(+0.57%)
Aug 28, 2018 49.43 49.52 48.86 49.30 9,589,620 +0.19(+0.38%)
Aug 27, 2018 48.67 49.46 48.61 49.12 13,730,828 +0.76(+1.56%)
Aug 24, 2018 47.91 48.36 47.82 48.36 9,153,306 +0.73(+1.53%)
Aug 23, 2018 47.58 47.93 47.50 47.63 8,201,534 +0.06(+0.12%)
Aug 22, 2018 47.20 47.62 46.98 47.57 9,146,686 +0.18(+0.37%)
Aug 21, 2018 46.67 47.53 46.62 47.40 10,668,739 +0.96(+2.06%)
Aug 20, 2018 46.49 46.76 45.96 46.44 11,686,196 -0.06(-0.14%)
Aug 17, 2018 46.34 46.63 45.85 46.50 22,218,780 -0.34(-0.73%)
Aug 16, 2018 47.23 47.26 46.74 46.85 11,147,212 -0.07(-0.15%)
Aug 15, 2018 47.24 47.42 46.46 46.92 20,807,100 -0.79(-1.66%)
Aug 14, 2018 48.05 48.18 47.65 47.71 9,110,023 -0.11(-0.24%)
Aug 13, 2018 47.80 48.24 47.76 47.82 8,783,459 +0.05(+0.11%)
Aug 10, 2018 47.87 48.15 47.56 47.77 19,046,944 -1.15(-2.35%)
Aug 09, 2018 49.11 49.22 48.87 48.92 7,960,610 -0.48(-0.97%)
Aug 08, 2018 49.18 49.45 49.06 49.40 8,157,065 +0.15(+0.31%)
Aug 07, 2018 49.05 49.24 48.87 49.24 7,082,614 +0.33(+0.67%)
Aug 06, 2018 48.64 48.91 48.29 48.91 6,711,962 +0.26(+0.53%)
Aug 03, 2018 48.63 48.73 48.38 48.66 6,697,918 +0.08(+0.16%)
Aug 02, 2018 47.71 48.65 47.55 48.58 9,022,676 +0.48(+1.01%)
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.