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, 2018 42.65 43.75 42.25 43.75 18,242,264 +1.04(+2.45%)
Nov 29, 2018 42.86 43.12 42.63 42.71 10,136,423 -0.41(-0.94%)
Nov 28, 2018 42.42 43.12 41.74 43.12 12,127,876 +1.11(+2.65%)
Nov 27, 2018 41.57 42.29 41.45 42.00 16,393,723 +0.06(+0.15%)
Nov 26, 2018 41.82 41.96 41.35 41.94 12,087,008 +0.82(+1.99%)
Nov 23, 2018 40.82 41.47 40.80 41.12 3,372,177 -0.06(-0.14%)
Nov 21, 2018 41.18 41.18 41.18 0 +0.18(+0.44%)
Nov 20, 2018 39.88 41.59 39.80 41.00 19,085,502 -0.04(-0.09%)
Nov 19, 2018 42.41 42.54 40.99 41.04 22,022,834 -1.60(-3.75%)
Nov 16, 2018 41.65 42.87 41.65 42.64 26,506,200 -0.74(-1.70%)
Nov 15, 2018 41.85 43.52 41.83 43.37 20,267,258 +1.33(+3.16%)
Nov 14, 2018 42.50 42.72 41.63 42.04 17,770,462 +0.22(+0.52%)
Nov 13, 2018 41.63 42.73 41.63 41.83 27,762,228 +0.53(+1.29%)
Nov 12, 2018 42.43 42.54 41.17 41.29 22,803,668 -1.89(-4.38%)
Nov 09, 2018 43.37 43.51 42.81 43.18 15,755,256 -0.80(-1.81%)
Nov 08, 2018 43.70 44.30 43.64 43.98 8,558,178 -0.20(-0.46%)
Nov 07, 2018 44.18 44.28 43.64 44.18 9,835,134 +0.54(+1.23%)
Nov 06, 2018 43.21 43.79 43.11 43.64 8,188,755 +0.45(+1.04%)
Nov 05, 2018 43.45 43.45 42.51 43.20 14,181,252 -0.40(-0.92%)
Nov 02, 2018 44.21 44.35 43.09 43.60 21,215,752 -0.71(-1.59%)
Nov 01, 2018 42.66 44.38 42.61 44.30 25,695,752 +2.04(+4.83%)
Oct 31, 2018 42.57 42.66 42.00 42.27 18,233,820 +0.47(+1.13%)
Oct 30, 2018 40.24 41.81 40.14 41.80 26,145,664 +1.70(+4.25%)
Oct 29, 2018 41.15 41.57 39.32 40.09 24,756,998 -0.47(-1.15%)
Oct 26, 2018 40.36 41.28 39.87 40.56 15,614,177 -0.75(-1.81%)
Oct 25, 2018 40.53 41.61 40.48 41.30 20,794,892 +1.14(+2.83%)
Oct 24, 2018 42.22 42.31 40.13 40.17 31,594,276 -2.89(-6.71%)
Oct 23, 2018 42.09 43.29 41.74 43.06 28,867,598 -0.17(-0.40%)
Oct 22, 2018 43.31 43.55 42.85 43.23 13,638,776 +0.23(+0.54%)
Oct 19, 2018 43.87 44.18 42.82 43.00 20,832,098 -0.63(-1.44%)
Oct 18, 2018 44.51 44.56 43.47 43.63 18,295,888 -1.17(-2.60%)
Oct 17, 2018 45.45 45.49 44.51 44.79 11,519,682 -0.22(-0.49%)
Oct 16, 2018 44.01 45.06 43.97 45.02 15,748,432 +1.47(+3.39%)
Oct 15, 2018 43.82 44.03 43.43 43.54 14,287,917 -0.48(-1.09%)
Oct 12, 2018 44.43 44.68 43.33 44.02 20,352,696 +0.85(+1.98%)
Oct 11, 2018 43.55 44.52 42.81 43.17 46,219,184 -0.38(-0.88%)
Oct 10, 2018 44.83 44.92 43.55 43.55 47,227,980 -2.07(-4.54%)
Oct 09, 2018 45.58 45.90 45.33 45.62 18,159,072 -0.09(-0.19%)
Oct 08, 2018 45.81 46.23 45.27 45.71 19,683,010 -0.54(-1.17%)
Oct 05, 2018 47.15 47.33 45.82 46.25 21,196,292 -1.08(-2.27%)
Oct 04, 2018 48.00 48.02 46.92 47.33 21,364,330 -1.09(-2.25%)
Oct 03, 2018 48.55 48.68 47.97 48.42 10,494,261 +0.19(+0.38%)
Oct 02, 2018 48.06 48.92 48.04 48.23 11,312,426 -0.04(-0.08%)
Oct 01, 2018 48.28 48.64 48.16 48.27 8,579,468 +0.13(+0.26%)
Sep 28, 2018 47.75 48.31 47.60 48.14 8,771,200 +0.26(+0.55%)
Sep 27, 2018 47.77 48.03 47.62 47.88 5,198,356 +0.30(+0.63%)
Sep 26, 2018 47.79 48.17 47.57 47.58 10,653,039 -0.43(-0.89%)
Sep 25, 2018 48.42 48.64 47.91 48.00 8,859,529 -0.78(-1.59%)
Sep 24, 2018 48.22 48.79 48.09 48.78 8,678,968 +0.34(+0.71%)
Sep 21, 2018 48.62 48.86 48.37 48.44 11,010,989 -0.24(-0.50%)
Sep 20, 2018 48.50 48.87 48.44 48.68 13,740,348 +0.62(+1.29%)
Sep 19, 2018 47.96 48.27 47.81 48.06 7,569,095 +0.11(+0.23%)
Sep 18, 2018 47.71 48.25 47.71 47.95 6,361,694 +0.36(+0.76%)
Sep 17, 2018 47.92 48.22 47.54 47.59 11,954,266 -0.65(-1.35%)
Sep 14, 2018 48.02 48.43 47.87 48.24 11,474,470 +0.49(+1.03%)
Sep 13, 2018 47.79 48.28 47.51 47.75 14,882,132 +0.58(+1.23%)
Sep 12, 2018 47.07 47.19 46.20 47.17 20,462,984 -0.55(-1.15%)
Sep 11, 2018 47.94 48.05 47.49 47.72 11,509,618 -0.61(-1.25%)
Sep 10, 2018 48.20 48.34 47.90 48.33 7,039,375 +0.47(+0.97%)
Sep 07, 2018 47.89 48.52 47.72 47.86 15,818,056 -0.21(-0.44%)
Sep 06, 2018 49.09 49.14 48.00 48.07 20,008,730 -1.28(-2.59%)
Sep 05, 2018 49.60 49.69 48.94 49.35 11,608,137 -0.27(-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.