Indicators

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.41	40.62	39.86	40.23	11,347,238	+0.20(+0.50%)
Dec 28, 2018	39.98	40.74	39.70	40.03	14,600,123	+0.27(+0.68%)
Dec 27, 2018	38.76	39.76	38.39	39.76	19,172,720	+0.35(+0.88%)
Dec 26, 2018	37.70	39.46	37.20	39.41	17,868,034	+2.10(+5.62%)
Dec 24, 2018	38.00	38.50	37.28	37.32	10,358,333	-1.01(-2.65%)
Dec 21, 2018	39.21	39.72	38.22	38.33	23,458,392	-0.67(-1.73%)
Dec 20, 2018	39.50	39.94	38.52	39.00	30,930,144	-0.31(-0.80%)
Dec 19, 2018	40.77	41.28	39.12	39.32	22,038,362	-1.78(-4.34%)
Dec 18, 2018	40.93	41.72	40.88	41.10	19,313,014	+0.49(+1.20%)
Dec 17, 2018	40.90	41.62	40.26	40.61	17,166,400	-0.39(-0.95%)
Dec 14, 2018	40.99	41.80	40.99	41.00	14,663,113	-0.65(-1.55%)
Dec 13, 2018	42.05	42.24	41.49	41.65	10,932,533	-0.14(-0.34%)
Dec 12, 2018	41.81	42.39	41.51	41.79	15,175,748	+0.62(+1.52%)
Dec 11, 2018	41.70	42.15	40.93	41.16	19,432,188	+0.20(+0.50%)
Dec 10, 2018	40.42	41.13	40.20	40.96	17,254,396	+0.47(+1.16%)
Dec 07, 2018	41.93	42.02	40.28	40.49	20,327,266	-1.60(-3.79%)
Dec 06, 2018	41.10	42.08	40.92	42.08	17,745,458	-0.25(-0.59%)
Dec 04, 2018	44.10	44.23	42.28	42.33	19,258,562	-2.19(-4.92%)

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.