Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Market Vectors Semiconductor ETF (NY: )

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 31, 2013 42.43 42.43 42.43 0 +0.19(+0.45%)
Dec 30, 2013 42.04 42.30 42.04 42.24 506,082 +0.21(+0.50%)
Dec 27, 2013 42.08 42.20 41.99 42.03 546,945 +0.00(+0.00%)
Dec 26, 2013 42.07 42.11 41.91 42.03 368,449 +0.17(+0.41%)
Dec 24, 2013 41.63 41.99 41.63 41.86 911,588 +0.11(+0.26%)
Dec 23, 2013 41.69 41.80 41.55 41.75 1,194,879 -0.30(-0.71%)
Dec 20, 2013 41.80 42.20 41.73 42.05 1,426,065 +0.31(+0.74%)
Dec 19, 2013 41.88 41.88 41.51 41.74 1,505,326 -0.11(-0.26%)
Dec 18, 2013 41.42 41.93 40.48 41.85 1,696,373 +0.41(+0.99%)
Dec 17, 2013 41.24 41.60 41.13 41.44 795,791 +0.34(+0.83%)
Dec 16, 2013 41.21 41.40 41.10 41.10 706,010 +0.23(+0.56%)
Dec 13, 2013 41.10 41.16 40.75 40.87 536,231 -0.07(-0.17%)
Dec 12, 2013 41.36 41.48 40.92 40.94 1,114,285 -0.45(-1.09%)
Dec 11, 2013 41.73 41.84 41.28 41.39 2,378,632 -0.28(-0.67%)
Dec 10, 2013 41.89 41.89 41.58 41.67 1,033,156 -0.16(-0.38%)
Dec 09, 2013 41.90 42.00 41.77 41.83 1,781,477 +0.19(+0.46%)
Dec 06, 2013 41.72 41.84 41.58 41.64 1,939,956 +0.48(+1.17%)
Dec 05, 2013 41.13 41.33 41.03 41.16 1,689,538 +0.13(+0.32%)
Dec 04, 2013 40.95 41.30 40.73 41.03 2,992,921 -0.14(-0.34%)
Dec 03, 2013 41.09 41.40 40.97 41.17 963,015 +0.15(+0.37%)
Dec 02, 2013 41.28 41.28 41.00 41.02 1,048,519 -0.16(-0.39%)
Nov 29, 2013 41.28 41.40 41.15 41.18 352,582 +0.03(+0.07%)
Nov 27, 2013 40.63 41.19 40.63 41.15 844,239 +0.21(+0.51%)
Nov 26, 2013 40.85 41.06 40.77 40.94 633,380 +0.18(+0.44%)
Nov 25, 2013 40.95 40.95 40.51 40.76 942,991 +0.01(+0.02%)
Nov 22, 2013 40.71 40.78 40.58 40.75 977,015 -0.19(-0.46%)
Nov 21, 2013 40.48 40.99 40.36 40.94 1,014,558 +0.62(+1.54%)
Nov 20, 2013 40.57 40.65 40.19 40.32 1,139,144 -0.13(-0.32%)
Nov 19, 2013 40.97 40.97 40.39 40.45 1,182,444 -0.34(-0.83%)
Nov 18, 2013 41.15 41.19 40.72 40.79 1,157,660 -0.25(-0.61%)
Nov 15, 2013 40.85 41.11 40.57 41.04 1,925,299 +0.28(+0.69%)
Nov 14, 2013 40.83 40.97 40.69 40.76 1,877,255 +0.03(+0.07%)
Nov 12, 2013 40.24 40.79 40.24 40.73 529,419 +0.21(+0.52%)
Nov 11, 2013 40.39 40.62 40.37 40.52 1,538,835 -0.08(-0.20%)
Nov 08, 2013 40.36 40.64 40.08 40.60 717,286 +0.28(+0.69%)
Nov 07, 2013 40.97 41.07 40.26 40.32 2,150,251 -0.64(-1.56%)
Nov 06, 2013 40.95 41.01 40.70 40.96 546,418 +0.20(+0.49%)
Nov 05, 2013 40.66 40.89 40.39 40.76 846,767 -0.09(-0.22%)
Nov 04, 2013 41.13 41.13 40.75 40.85 711,443 -0.09(-0.22%)
Nov 01, 2013 41.27 41.33 40.83 40.94 662,315 -0.23(-0.56%)
Oct 31, 2013 41.00 41.43 41.00 41.17 836,509 +0.18(+0.44%)
Oct 30, 2013 41.36 41.38 40.83 40.99 1,008,323 -0.24(-0.58%)
Oct 29, 2013 40.73 41.26 40.73 41.23 1,159,365 +0.62(+1.53%)
Oct 28, 2013 40.40 40.70 40.35 40.61 1,473,394 +0.19(+0.47%)
Oct 25, 2013 40.25 40.47 40.25 40.42 1,656,650 +0.17(+0.42%)
Oct 24, 2013 40.20 40.40 40.14 40.25 879,856 +0.19(+0.48%)
Oct 23, 2013 40.62 40.62 39.89 40.06 2,054,748 -1.27(-3.08%)
Oct 22, 2013 41.26 41.44 41.15 41.33 1,353,606 -0.05(-0.12%)
Oct 21, 2013 41.11 41.42 41.11 41.38 406,999 +0.15(+0.36%)
Oct 18, 2013 41.13 41.27 40.86 41.23 887,987 +0.17(+0.41%)
Oct 17, 2013 40.50 41.12 40.44 41.06 2,139,414 +0.21(+0.51%)
Oct 16, 2013 40.52 40.90 40.49 40.85 1,038,197 +0.35(+0.86%)
Oct 15, 2013 40.79 40.88 40.44 40.50 1,238,039 -0.25(-0.61%)
Oct 14, 2013 40.21 40.81 40.11 40.75 830,342 +0.26(+0.64%)
Oct 11, 2013 40.25 40.59 40.11 40.49 722,874 +0.13(+0.32%)
Oct 10, 2013 39.89 40.43 39.89 40.36 1,157,736 +0.90(+2.28%)
Oct 09, 2013 39.69 39.72 39.10 39.46 1,241,205 -0.13(-0.33%)
Oct 08, 2013 40.34 40.38 39.51 39.59 2,305,065 -0.63(-1.57%)
Oct 07, 2013 40.11 40.51 39.94 40.22 785,961 -0.15(-0.37%)
Oct 04, 2013 40.07 40.45 40.07 40.37 742,025 +0.23(+0.57%)
Oct 03, 2013 40.33 40.46 39.77 40.14 1,443,158 -0.10(-0.25%)
Oct 02, 2013 39.98 40.28 39.91 40.24 752,705 -0.03(-0.07%)
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.