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 (%)
Dec 30, 2016 31.94 31.94 31.94 0 -0.41(-1.27%)
Dec 29, 2016 32.21 32.40 32.10 32.35 2,841,423 +0.01(+0.03%)
Dec 28, 2016 33.02 33.15 32.34 32.34 4,339,692 -0.54(-1.65%)
Dec 27, 2016 32.70 32.98 32.70 32.89 2,872,355 +0.28(+0.85%)
Dec 23, 2016 32.61 32.61 32.61 0 +0.15(+0.47%)
Dec 22, 2016 32.60 32.60 32.29 32.46 1,699,197 +0.16(+0.51%)
Dec 21, 2016 32.54 32.54 32.25 32.29 4,553,075 -0.03(-0.10%)
Dec 20, 2016 32.32 32.45 32.22 32.33 2,634,427 +0.05(+0.15%)
Dec 19, 2016 31.96 32.28 31.94 32.28 3,865,216 +0.40(+1.24%)
Dec 16, 2016 32.36 32.41 31.75 31.88 7,893,905 -0.42(-1.29%)
Dec 15, 2016 31.88 32.38 31.88 32.30 13,527,997 +0.51(+1.60%)
Dec 14, 2016 31.94 32.05 31.71 31.79 7,136,886 -0.34(-1.07%)
Dec 13, 2016 31.63 32.16 31.63 32.13 8,612,948 +0.56(+1.78%)
Dec 12, 2016 31.59 31.67 31.30 31.57 8,701,013 -0.13(-0.42%)
Dec 09, 2016 32.11 32.16 31.57 31.70 7,712,254 -0.16(-0.51%)
Dec 08, 2016 31.68 31.99 31.65 31.87 5,722,172 +0.19(+0.60%)
Dec 07, 2016 30.96 31.70 30.87 31.68 7,830,503 +0.62(+1.99%)
Dec 06, 2016 30.83 31.06 30.76 31.06 6,065,266 +0.34(+1.09%)
Dec 05, 2016 30.63 30.81 30.47 30.72 6,000,587 +0.31(+1.00%)
Dec 02, 2016 29.91 30.45 29.90 30.42 8,583,359 +0.48(+1.61%)
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.