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 (%)
Mar 31, 2014 45.11 45.74 45.07 45.61 1,557,289 +0.77(+1.72%)
Mar 28, 2014 44.59 45.21 44.59 44.84 934,769 +0.33(+0.74%)
Mar 27, 2014 44.69 45.00 44.41 44.51 1,857,543 -0.25(-0.56%)
Mar 26, 2014 45.60 45.70 44.74 44.76 2,201,165 -0.46(-1.02%)
Mar 25, 2014 44.76 45.40 44.76 45.22 1,642,270 +0.48(+1.07%)
Mar 24, 2014 44.95 45.15 44.41 44.74 2,344,166 -0.15(-0.33%)
Mar 21, 2014 45.48 45.49 44.81 44.89 1,230,648 -0.47(-1.04%)
Mar 20, 2014 44.49 45.36 44.36 45.36 1,255,901 +0.75(+1.68%)
Mar 19, 2014 44.48 44.92 44.31 44.61 979,306 -0.05(-0.11%)
Mar 18, 2014 44.22 44.68 44.03 44.66 712,361 +0.52(+1.18%)
Mar 17, 2014 43.85 44.25 43.85 44.14 873,756 +0.48(+1.10%)
Mar 14, 2014 43.75 44.09 43.64 43.66 967,288 -0.36(-0.82%)
Mar 13, 2014 44.64 44.84 43.73 44.02 2,356,391 -0.61(-1.37%)
Mar 12, 2014 43.97 44.63 43.88 44.63 677,790 +0.49(+1.11%)
Mar 11, 2014 44.49 44.62 44.02 44.14 1,879,144 -0.32(-0.72%)
Mar 10, 2014 44.30 44.57 44.19 44.46 1,908,945 +0.00(+0.00%)
Mar 07, 2014 44.60 44.67 44.32 44.46 1,093,384 +0.00(+0.00%)
Mar 06, 2014 44.19 44.47 44.12 44.46 1,144,450 +0.47(+1.07%)
Mar 05, 2014 44.08 44.17 43.91 43.99 1,817,002 +0.05(+0.11%)
Mar 04, 2014 43.83 44.03 43.75 43.94 1,605,648 +0.57(+1.31%)
Mar 03, 2014 43.30 43.45 42.97 43.37 1,596,545 -0.28(-0.64%)
Feb 28, 2014 43.53 43.81 43.36 43.65 2,224,325 +0.03(+0.07%)
Feb 27, 2014 43.60 43.65 43.28 43.62 1,252,829 +0.02(+0.05%)
Feb 26, 2014 43.38 43.87 43.38 43.60 699,369 +0.35(+0.81%)
Feb 25, 2014 43.41 43.56 43.04 43.25 2,048,470 -0.24(-0.55%)
Feb 24, 2014 43.45 43.79 43.23 43.49 970,566 +0.26(+0.60%)
Feb 21, 2014 43.55 43.67 43.17 43.23 1,256,232 -0.24(-0.55%)
Feb 20, 2014 43.10 43.50 43.06 43.47 1,561,213 +0.29(+0.67%)
Feb 19, 2014 43.14 43.40 43.05 43.18 1,390,041 -0.10(-0.23%)
Feb 18, 2014 43.13 43.31 42.96 43.28 1,010,963 +0.09(+0.21%)
Feb 14, 2014 43.19 43.19 43.19 0 +0.32(+0.75%)
Feb 13, 2014 42.30 42.92 42.24 42.87 1,613,797 +0.45(+1.06%)
Feb 12, 2014 42.27 42.58 42.26 42.42 1,382,282 +0.23(+0.55%)
Feb 11, 2014 41.72 42.33 41.72 42.19 1,228,458 +0.51(+1.22%)
Feb 10, 2014 41.41 41.72 41.41 41.68 1,109,186 +0.23(+0.55%)
Feb 07, 2014 41.05 41.51 40.94 41.45 1,241,727 +0.55(+1.34%)
Feb 06, 2014 40.34 40.98 40.34 40.90 1,383,267 +0.60(+1.49%)
Feb 05, 2014 40.10 40.51 39.90 40.30 929,438 -0.01(-0.02%)
Feb 04, 2014 40.27 40.38 40.02 40.31 1,698,056 -0.15(-0.37%)
Feb 03, 2014 41.01 41.19 40.27 40.46 2,485,791 -0.71(-1.72%)
Jan 31, 2014 40.97 41.43 40.90 41.17 1,067,874 -0.34(-0.82%)
Jan 30, 2014 41.34 41.65 41.26 41.51 828,622 +0.34(+0.83%)
Jan 29, 2014 41.05 41.49 41.05 41.17 1,924,469 -0.26(-0.63%)
Jan 28, 2014 41.21 41.53 41.01 41.43 2,296,325 +0.19(+0.46%)
Jan 27, 2014 41.64 41.68 41.02 41.24 1,844,765 -0.37(-0.89%)
Jan 24, 2014 42.16 42.26 41.53 41.61 1,975,189 -0.80(-1.89%)
Jan 23, 2014 42.74 42.74 42.16 42.41 1,177,496 -0.55(-1.28%)
Jan 22, 2014 42.56 43.00 42.41 42.96 802,967 +0.48(+1.13%)
Jan 21, 2014 42.48 42.54 42.18 42.48 698,357 +0.19(+0.45%)
Jan 17, 2014 42.29 42.29 42.29 0 -0.52(-1.21%)
Jan 16, 2014 43.02 43.03 42.65 42.81 1,140,305 -0.14(-0.33%)
Jan 15, 2014 42.67 43.12 42.67 42.95 1,081,701 +0.28(+0.66%)
Jan 14, 2014 41.83 42.73 41.76 42.67 2,542,447 +1.11(+2.67%)
Jan 13, 2014 41.91 42.19 41.48 41.56 798,278 -0.42(-1.00%)
Jan 10, 2014 41.96 42.09 41.81 41.98 399,010 +0.17(+0.41%)
Jan 09, 2014 42.08 42.18 41.59 41.81 1,074,893 -0.37(-0.88%)
Jan 08, 2014 41.94 42.24 41.90 42.18 1,456,727 +0.45(+1.08%)
Jan 07, 2014 41.57 41.85 41.56 41.73 750,127 +0.14(+0.34%)
Jan 06, 2014 41.90 41.90 41.52 41.59 585,628 -0.27(-0.65%)
Jan 03, 2014 41.94 42.01 41.67 41.86 720,478 -0.13(-0.31%)
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.