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 10, 2019 61.59 61.59 61.59 0 +0.24(+0.40%)
Dec 09, 2019 61.79 61.95 61.33 61.34 4,285,934 -0.41(-0.67%)
Dec 06, 2019 61.45 61.89 61.45 61.76 7,325,012 +0.90(+1.48%)
Dec 05, 2019 60.78 61.02 60.60 60.85 5,289,762 +0.36(+0.60%)
Dec 04, 2019 60.38 60.71 60.32 60.49 7,024,587 +0.88(+1.47%)
Dec 03, 2019 59.30 59.66 58.96 59.61 14,828,198 -0.85(-1.40%)
Dec 02, 2019 61.39 61.46 60.36 60.46 9,866,753 -0.80(-1.30%)
Nov 29, 2019 61.61 61.64 61.22 61.26 3,556,195 -0.69(-1.12%)
Nov 27, 2019 61.79 61.95 61.65 61.95 4,982,709 +0.41(+0.67%)
Nov 26, 2019 61.60 61.69 61.24 61.54 7,695,716 -0.20(-0.32%)
Nov 25, 2019 60.87 61.74 60.87 61.73 7,161,244 +1.39(+2.31%)
Nov 22, 2019 60.69 60.92 60.22 60.34 6,944,463 -0.11(-0.18%)
Nov 21, 2019 60.84 60.98 60.20 60.45 8,858,339 -0.67(-1.09%)
Nov 20, 2019 61.41 61.76 60.64 61.12 10,719,941 -0.60(-0.98%)
Nov 19, 2019 62.25 62.34 61.45 61.72 7,198,007 -0.21(-0.34%)
Nov 18, 2019 61.87 62.32 61.58 61.93 4,265,087 +0.04(+0.06%)
Nov 15, 2019 62.11 62.34 61.63 61.90 8,878,447 +0.62(+1.02%)
Nov 14, 2019 61.24 61.33 60.83 61.27 5,667,791 -0.11(-0.18%)
Nov 13, 2019 60.92 61.54 60.75 61.38 6,214,175 +0.11(+0.17%)
Nov 12, 2019 61.42 61.74 61.05 61.28 5,098,887 +0.13(+0.21%)
Nov 11, 2019 60.88 61.26 60.66 61.15 5,581,313 -0.25(-0.41%)
Nov 08, 2019 60.99 61.40 60.58 61.40 7,314,815 +0.13(+0.21%)
Nov 07, 2019 61.69 61.89 60.99 61.27 8,517,935 +0.36(+0.59%)
Nov 06, 2019 61.08 61.15 60.37 60.91 9,232,685 -0.37(-0.61%)
Nov 05, 2019 61.38 61.77 61.12 61.28 5,861,732 +0.03(+0.05%)
Nov 04, 2019 60.95 61.34 60.76 61.25 8,411,666 +1.28(+2.13%)
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.