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, 2017 44.90 45.13 44.45 44.70 15,004,678 +0.28(+0.62%)
Nov 29, 2017 46.34 46.39 44.06 44.42 38,664,240 -1.97(-4.24%)
Nov 28, 2017 46.57 46.58 46.24 46.39 8,944,982 -0.04(-0.09%)
Nov 27, 2017 46.67 46.71 46.37 46.43 6,687,104 -0.73(-1.55%)
Nov 24, 2017 46.87 47.19 46.87 47.16 1,352,901 +0.40(+0.85%)
Nov 22, 2017 47.18 47.19 46.71 46.76 3,430,120 -0.31(-0.65%)
Nov 21, 2017 46.83 47.12 46.78 47.07 4,809,823 +0.48(+1.02%)
Nov 20, 2017 46.25 46.66 46.19 46.59 4,142,854 +0.56(+1.21%)
Nov 17, 2017 46.56 46.59 45.97 46.04 10,038,031 -0.72(-1.54%)
Nov 16, 2017 45.82 46.76 45.82 46.76 8,299,994 +1.13(+2.48%)
Nov 15, 2017 45.70 45.84 45.30 45.63 6,281,279 -0.43(-0.93%)
Nov 14, 2017 45.95 46.09 45.68 46.05 3,485,232 +0.00(+0.00%)
Nov 13, 2017 45.69 46.08 45.62 46.05 3,866,595 +0.19(+0.42%)
Nov 10, 2017 45.71 45.89 45.58 45.86 6,298,107 +0.26(+0.58%)
Nov 09, 2017 46.50 46.53 45.09 45.60 17,377,760 -0.91(-1.95%)
Nov 08, 2017 46.38 46.55 46.17 46.50 4,584,479 +0.11(+0.23%)
Nov 07, 2017 46.37 46.53 46.13 46.40 6,123,692 -0.09(-0.20%)
Nov 06, 2017 46.39 46.49 45.97 46.49 8,113,215 +0.59(+1.29%)
Nov 03, 2017 45.64 45.90 45.21 45.90 11,474,939 +0.50(+1.10%)
Nov 02, 2017 45.17 45.44 44.90 45.40 8,818,160 +0.21(+0.47%)
Nov 01, 2017 45.62 45.67 44.82 45.18 11,030,955 -0.12(-0.27%)
Oct 31, 2017 45.05 45.45 44.96 45.30 6,415,004 +0.43(+0.96%)
Oct 30, 2017 45.09 44.70 44.87 5,489,195 +0.02(+0.04%)
Oct 27, 2017 44.33 44.90 44.12 44.85 7,250,781 +0.88(+2.01%)
Oct 26, 2017 43.83 44.09 43.79 43.97 7,736,569 +0.24(+0.54%)
Oct 25, 2017 43.97 44.17 43.33 43.74 9,658,335 -0.56(-1.27%)
Oct 24, 2017 44.14 44.34 43.95 44.30 7,062,629 +0.27(+0.61%)
Oct 23, 2017 44.07 44.26 43.88 44.03 5,887,567 +0.16(+0.38%)
Oct 20, 2017 43.99 44.01 43.79 43.86 11,365,017 +0.24(+0.54%)
Oct 19, 2017 43.37 43.63 42.99 43.63 5,454,907 -0.09(-0.20%)
Oct 18, 2017 43.72 43.78 43.14 43.72 6,833,441 +0.16(+0.37%)
Oct 17, 2017 43.54 43.58 43.33 43.56 6,559,531 -0.01(-0.02%)
Oct 16, 2017 43.51 43.57 43.26 43.57 3,671,386 +0.23(+0.54%)
Oct 13, 2017 43.30 43.48 43.15 43.33 3,779,545 +0.29(+0.68%)
Oct 12, 2017 43.17 43.31 43.01 43.04 6,505,253 -0.09(-0.21%)
Oct 11, 2017 42.76 43.16 42.74 43.13 3,654,004 +0.30(+0.71%)
Oct 10, 2017 43.01 43.01 42.40 42.83 5,960,250 +0.22(+0.51%)
Oct 09, 2017 42.44 42.63 42.40 42.61 2,699,453 +0.31(+0.73%)
Oct 06, 2017 42.06 42.31 41.98 42.30 2,993,745 +0.17(+0.40%)
Oct 05, 2017 42.26 42.26 41.91 42.13 4,140,362 +0.04(+0.11%)
Oct 04, 2017 41.96 42.10 41.74 42.09 3,759,492 +0.06(+0.15%)
Oct 03, 2017 42.01 42.13 41.85 42.02 4,643,933 +0.14(+0.33%)
Oct 02, 2017 41.84 42.05 41.60 41.88 7,150,184 +0.28(+0.66%)
Sep 29, 2017 41.33 41.64 41.20 41.61 8,472,536 +0.38(+0.93%)
Sep 28, 2017 40.88 41.24 40.77 41.23 6,666,206 +0.26(+0.64%)
Sep 27, 2017 40.53 41.09 40.41 40.96 8,970,893 +0.91(+2.26%)
Sep 26, 2017 40.39 40.42 39.89 40.06 4,804,137 +0.05(+0.12%)
Sep 25, 2017 40.67 39.90 40.01 8,456,287 -0.82(-2.01%)
Sep 22, 2017 40.48 40.88 40.36 40.83 2,983,413 +0.16(+0.41%)
Sep 21, 2017 40.69 40.77 40.30 40.66 21,594,570 -0.08(-0.19%)
Sep 20, 2017 41.34 41.39 40.22 40.74 10,326,827 -0.55(-1.33%)
Sep 19, 2017 41.30 41.42 41.04 41.29 5,090,179 +0.11(+0.26%)
Sep 18, 2017 40.91 41.34 40.86 41.18 8,382,456 +0.57(+1.39%)
Sep 15, 2017 40.30 40.67 40.13 40.61 10,359,177 +0.53(+1.32%)
Sep 14, 2017 40.28 39.77 40.08 9,639,062 +0.17(+0.44%)
Sep 13, 2017 39.82 40.01 39.66 39.91 6,585,718 +0.01(+0.02%)
Sep 12, 2017 39.86 40.00 39.68 39.90 5,479,952 +0.15(+0.38%)
Sep 11, 2017 39.41 39.83 39.29 39.75 6,110,276 +0.71(+1.82%)
Sep 08, 2017 39.40 39.49 38.94 39.04 5,544,881 -0.43(-1.08%)
Sep 07, 2017 39.47 39.55 39.25 39.47 2,956,308 +0.15(+0.39%)
Sep 06, 2017 39.32 39.48 39.12 39.32 3,616,515 +0.14(+0.35%)
Sep 05, 2017 39.50 39.61 38.87 39.18 9,922,226 -0.50(-1.27%)
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.