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 (%)
Jan 31, 2017 33.48 33.60 33.06 33.19 4,895,482 -0.47(-1.39%)
Jan 30, 2017 33.72 33.72 33.28 33.66 4,002,678 -0.16(-0.47%)
Jan 27, 2017 33.55 33.82 33.55 33.82 3,790,048 +0.43(+1.28%)
Jan 26, 2017 33.69 33.69 33.27 33.39 5,868,438 -0.26(-0.77%)
Jan 25, 2017 33.56 33.67 33.38 33.65 6,145,771 +0.41(+1.23%)
Jan 24, 2017 32.74 33.24 32.74 33.24 9,232,537 +0.64(+1.96%)
Jan 23, 2017 32.80 32.85 32.44 32.60 3,732,792 -0.29(-0.88%)
Jan 20, 2017 32.89 33.11 32.84 32.89 6,102,653 +0.31(+0.96%)
Jan 19, 2017 32.61 32.83 32.52 32.58 2,393,410 -0.25(-0.76%)
Jan 18, 2017 32.43 32.83 32.37 32.83 4,487,977 +0.57(+1.77%)
Jan 17, 2017 32.55 32.58 32.18 32.26 3,511,460 -0.38(-1.17%)
Jan 13, 2017 32.64 32.64 32.64 0 +0.48(+1.48%)
Jan 12, 2017 32.49 32.49 32.01 32.16 8,787,227 -0.54(-1.66%)
Jan 11, 2017 32.48 32.72 32.44 32.71 4,963,117 +0.14(+0.42%)
Jan 10, 2017 32.42 32.64 32.42 32.57 3,972,111 +0.12(+0.38%)
Jan 09, 2017 32.12 32.54 32.12 32.45 5,280,470 +0.37(+1.15%)
Jan 06, 2017 31.96 32.20 31.83 32.08 5,817,836 +0.16(+0.52%)
Jan 05, 2017 32.17 32.29 31.91 31.91 3,382,909 -0.19(-0.58%)
Jan 04, 2017 32.14 32.24 32.00 32.10 4,340,342 +0.10(+0.32%)
Jan 03, 2017 32.48 32.48 31.80 32.00 6,438,525 +0.05(+0.17%)
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%)
Dec 01, 2016 31.38 31.38 29.85 29.94 24,989,962 -1.49(-4.76%)
Nov 30, 2016 31.56 31.60 31.41 31.43 3,995,695 -0.09(-0.28%)
Nov 29, 2016 31.50 31.70 31.39 31.52 6,667,365 -0.12(-0.38%)
Nov 28, 2016 31.65 31.77 31.57 31.64 7,398,757 -0.08(-0.25%)
Nov 25, 2016 31.70 31.73 31.58 31.72 1,002,619 +0.09(+0.29%)
Nov 23, 2016 31.62 31.62 31.62 0 -0.05(-0.15%)
Nov 22, 2016 31.55 31.72 31.52 31.67 7,720,500 +0.36(+1.16%)
Nov 21, 2016 31.40 31.40 31.09 31.31 8,303,487 +0.20(+0.65%)
Nov 18, 2016 30.94 31.15 30.86 31.11 12,102,648 +0.18(+0.57%)
Nov 17, 2016 30.82 31.05 30.67 30.93 3,440,173 +0.19(+0.63%)
Nov 16, 2016 30.44 30.78 30.39 30.74 4,146,216 +0.24(+0.78%)
Nov 15, 2016 30.11 30.57 30.09 30.50 6,675,839 +0.50(+1.67%)
Nov 14, 2016 30.29 30.31 29.92 30.00 6,624,858 -0.33(-1.08%)
Nov 11, 2016 29.66 30.32 29.66 30.32 14,885,654 +0.74(+2.50%)
Nov 10, 2016 30.39 30.40 29.25 29.59 13,253,240 -0.56(-1.86%)
Nov 09, 2016 29.65 30.24 29.54 30.15 11,812,347 -0.24(-0.80%)
Nov 08, 2016 30.24 30.54 30.14 30.39 2,124,103 +0.05(+0.18%)
Nov 07, 2016 29.94 30.34 29.89 30.34 4,743,332 +0.88(+3.00%)
Nov 04, 2016 29.41 29.75 29.31 29.45 6,900,297 -0.15(-0.52%)
Nov 03, 2016 29.77 29.92 29.57 29.61 6,086,763 -0.12(-0.42%)
Nov 02, 2016 29.90 30.07 29.66 29.73 4,137,097 -0.19(-0.62%)
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.