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 (%)
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%)
Sep 01, 2017 39.59 39.85 39.59 39.68 3,362,167 +0.19(+0.47%)
Aug 31, 2017 39.28 39.55 39.21 39.50 5,387,057 +0.31(+0.79%)
Aug 30, 2017 38.81 39.25 38.69 39.19 5,224,631 +0.54(+1.40%)
Aug 29, 2017 38.15 38.74 38.14 38.65 5,621,882 +0.11(+0.28%)
Aug 28, 2017 38.54 38.57 38.34 38.54 4,716,885 +0.11(+0.29%)
Aug 25, 2017 38.76 38.76 38.35 38.43 4,513,025 -0.12(-0.31%)
Aug 24, 2017 38.74 38.75 38.34 38.55 2,534,216 -0.00(-0.01%)
Aug 23, 2017 38.24 38.65 38.15 38.55 4,749,285 +0.08(+0.21%)
Aug 22, 2017 38.18 38.57 38.16 38.47 5,913,220 +0.51(+1.34%)
Aug 21, 2017 38.19 38.19 37.67 37.97 7,676,076 -0.14(-0.37%)
Aug 18, 2017 38.18 38.40 37.93 38.11 19,583,562 +0.08(+0.22%)
Aug 17, 2017 38.73 38.84 38.01 38.02 13,452,003 -0.92(-2.37%)
Aug 16, 2017 38.93 39.04 38.75 38.95 7,035,191 +0.08(+0.21%)
Aug 15, 2017 38.77 38.89 38.60 38.87 9,041,497 +0.14(+0.37%)
Aug 14, 2017 38.27 38.77 38.27 38.72 7,449,568 +0.75(+1.97%)
Aug 11, 2017 37.56 38.01 37.49 37.97 7,448,924 +0.35(+0.92%)
Aug 10, 2017 38.35 38.47 37.62 37.63 12,461,890 -1.06(-2.74%)
Aug 09, 2017 38.36 38.69 38.32 38.69 7,924,954 -0.08(-0.20%)
Aug 08, 2017 38.88 39.17 38.65 38.76 11,415,265 -0.12(-0.30%)
Aug 07, 2017 38.33 38.89 38.33 38.88 6,775,460 +0.67(+1.76%)
Aug 04, 2017 38.25 38.44 38.06 38.21 7,616,090 +0.11(+0.29%)
Aug 03, 2017 38.23 38.32 37.94 38.10 6,668,444 -0.13(-0.35%)
Aug 02, 2017 38.87 38.87 38.00 38.23 8,928,962 -0.21(-0.55%)
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.