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, 2019 44.37 44.85 44.03 44.52 12,230,084 -0.03(-0.07%)
Jan 30, 2019 43.96 44.70 43.53 44.55 13,298,411 +1.31(+3.03%)
Jan 29, 2019 43.88 44.01 43.17 43.24 11,856,420 -0.58(-1.33%)
Jan 28, 2019 42.94 44.12 42.94 43.82 17,645,752 -0.83(-1.87%)
Jan 25, 2019 43.99 44.82 43.68 44.66 19,714,960 +0.82(+1.86%)
Jan 24, 2019 42.46 44.01 42.46 43.84 27,416,952 +2.44(+5.89%)
Jan 23, 2019 41.86 42.03 41.01 41.40 12,721,397 -0.17(-0.40%)
Jan 22, 2019 42.41 42.42 41.27 41.57 15,583,532 -1.24(-2.90%)
Jan 18, 2019 42.16 43.01 41.97 42.81 18,074,524 +1.03(+2.47%)
Jan 17, 2019 40.98 42.00 40.74 41.78 17,172,160 +0.51(+1.24%)
Jan 16, 2019 41.69 41.92 41.24 41.27 11,947,376 -0.33(-0.79%)
Jan 15, 2019 41.76 42.10 41.40 41.59 12,458,189 +0.11(+0.27%)
Jan 14, 2019 41.67 41.77 41.32 41.48 10,806,337 -0.72(-1.71%)
Jan 11, 2019 41.60 42.56 41.51 42.21 14,468,862 +0.35(+0.83%)
Jan 10, 2019 41.14 41.90 41.00 41.86 12,410,161 +0.43(+1.03%)
Jan 09, 2019 40.84 41.65 40.84 41.43 19,369,924 +1.03(+2.56%)
Jan 08, 2019 40.98 41.02 39.86 40.40 14,394,356 -0.24(-0.58%)
Jan 07, 2019 40.06 40.96 39.84 40.63 12,101,659 +0.77(+1.93%)
Jan 04, 2019 38.75 40.02 38.67 39.86 19,688,274 +1.77(+4.66%)
Jan 03, 2019 39.46 39.76 38.05 38.09 20,118,284 -2.43(-6.01%)
Jan 02, 2019 39.40 40.81 39.29 40.52 15,495,110 +0.30(+0.73%)
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%)
Dec 03, 2018 44.71 44.83 44.06 44.52 15,797,863 +0.77(+1.76%)
Nov 30, 2018 42.65 43.75 42.25 43.75 18,242,264 +1.04(+2.45%)
Nov 29, 2018 42.86 43.12 42.63 42.71 10,136,423 -0.41(-0.94%)
Nov 28, 2018 42.42 43.12 41.74 43.12 12,127,876 +1.11(+2.65%)
Nov 27, 2018 41.57 42.29 41.45 42.00 16,393,723 +0.06(+0.15%)
Nov 26, 2018 41.82 41.96 41.35 41.94 12,087,008 +0.82(+1.99%)
Nov 23, 2018 40.82 41.47 40.80 41.12 3,372,177 -0.06(-0.14%)
Nov 21, 2018 41.18 41.18 41.18 0 +0.18(+0.44%)
Nov 20, 2018 39.88 41.59 39.80 41.00 19,085,502 -0.04(-0.09%)
Nov 19, 2018 42.41 42.54 40.99 41.04 22,022,834 -1.60(-3.75%)
Nov 16, 2018 41.65 42.87 41.65 42.64 26,506,200 -0.74(-1.70%)
Nov 15, 2018 41.85 43.52 41.83 43.37 20,267,258 +1.33(+3.16%)
Nov 14, 2018 42.50 42.72 41.63 42.04 17,770,462 +0.22(+0.52%)
Nov 13, 2018 41.63 42.73 41.63 41.83 27,762,228 +0.53(+1.29%)
Nov 12, 2018 42.43 42.54 41.17 41.29 22,803,668 -1.89(-4.38%)
Nov 09, 2018 43.37 43.51 42.81 43.18 15,755,256 -0.80(-1.81%)
Nov 08, 2018 43.70 44.30 43.64 43.98 8,558,178 -0.20(-0.46%)
Nov 07, 2018 44.18 44.28 43.64 44.18 9,835,134 +0.54(+1.23%)
Nov 06, 2018 43.21 43.79 43.11 43.64 8,188,755 +0.45(+1.04%)
Nov 05, 2018 43.45 43.45 42.51 43.20 14,181,252 -0.40(-0.92%)
Nov 02, 2018 44.21 44.35 43.09 43.60 21,215,752 -0.71(-1.59%)
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.