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 (%)
Apr 28, 2017 35.91 35.97 35.44 35.54 9,849,684 -0.58(-1.62%)
Apr 27, 2017 35.83 36.15 35.83 36.12 5,655,858 +0.48(+1.34%)
Apr 26, 2017 35.89 35.91 35.56 35.64 4,477,755 -0.27(-0.76%)
Apr 25, 2017 35.73 35.94 35.60 35.91 4,509,964 +0.36(+1.00%)
Apr 24, 2017 35.58 35.67 35.44 35.56 4,904,651 +0.51(+1.45%)
Apr 21, 2017 35.05 35.13 34.82 35.05 6,109,408 -0.14(-0.41%)
Apr 20, 2017 34.92 35.23 34.77 35.19 5,058,934 +0.50(+1.44%)
Apr 19, 2017 34.80 34.96 34.61 34.69 8,053,146 +0.19(+0.54%)
Apr 18, 2017 34.23 34.52 34.17 34.51 4,767,488 +0.14(+0.40%)
Apr 17, 2017 34.16 34.39 34.15 34.37 4,910,074 +0.37(+1.09%)
Apr 13, 2017 34.08 34.51 34.00 34.00 6,078,367 -0.25(-0.74%)
Apr 12, 2017 34.71 34.73 34.14 34.25 17,705,002 -0.45(-1.30%)
Apr 11, 2017 34.85 34.85 34.25 34.70 15,172,445 -0.26(-0.75%)
Apr 10, 2017 35.26 35.26 34.89 34.97 4,398,776 -0.31(-0.88%)
Apr 07, 2017 35.11 35.36 35.08 35.28 1,932,362 +0.14(+0.39%)
Apr 06, 2017 35.05 35.23 34.86 35.14 2,265,527 +0.02(+0.05%)
Apr 05, 2017 35.38 35.64 35.09 35.12 3,242,453 -0.21(-0.59%)
Apr 04, 2017 35.27 35.48 35.22 35.33 3,336,628 -0.12(-0.35%)
Apr 03, 2017 35.58 35.65 35.20 35.46 2,827,089 -0.08(-0.24%)
Mar 31, 2017 35.50 35.69 35.42 35.54 1,941,504 -0.00(-0.01%)
Mar 30, 2017 35.36 35.62 35.36 35.54 1,318,597 +0.18(+0.50%)
Mar 29, 2017 35.45 35.46 35.29 35.37 2,644,398 -0.14(-0.40%)
Mar 28, 2017 35.41 35.63 35.29 35.51 5,230,042 +0.07(+0.19%)
Mar 27, 2017 35.13 35.46 34.92 35.44 2,798,870 +0.16(+0.45%)
Mar 24, 2017 35.54 35.67 35.17 35.28 3,642,689 +0.28(+0.79%)
Mar 23, 2017 35.05 35.17 34.92 35.01 2,983,558 -0.11(-0.30%)
Mar 22, 2017 34.80 35.14 34.72 35.11 7,430,179 +0.34(+0.97%)
Mar 21, 2017 35.57 35.66 34.69 34.77 12,071,825 -0.67(-1.89%)
Mar 20, 2017 35.38 35.59 35.23 35.44 2,546,047 +0.22(+0.61%)
Mar 17, 2017 35.25 35.32 35.13 35.23 4,596,736 +0.09(+0.27%)
Mar 16, 2017 35.16 35.25 35.05 35.13 3,597,857 +0.03(+0.08%)
Mar 15, 2017 34.80 35.13 34.70 35.11 5,398,251 +0.32(+0.91%)
Mar 14, 2017 34.80 34.81 34.56 34.79 2,848,142 -0.12(-0.36%)
Mar 13, 2017 34.86 34.92 34.69 34.92 6,132,013 +0.17(+0.49%)
Mar 10, 2017 34.64 34.84 34.57 34.75 4,017,097 +0.33(+0.95%)
Mar 09, 2017 34.30 34.48 34.20 34.42 2,397,727 +0.01(+0.04%)
Mar 08, 2017 34.37 34.64 34.33 34.41 3,365,334 +0.04(+0.10%)
Mar 07, 2017 34.21 34.52 34.16 34.37 3,438,095 +0.08(+0.25%)
Mar 06, 2017 34.12 34.33 33.98 34.29 5,747,116 +0.01(+0.04%)
Mar 03, 2017 34.25 34.27 34.04 34.27 2,995,246 +0.12(+0.35%)
Mar 02, 2017 34.42 34.49 34.14 34.15 4,299,821 -0.30(-0.88%)
Mar 01, 2017 34.34 34.51 34.07 34.46 4,110,088 +0.40(+1.17%)
Feb 28, 2017 34.31 34.32 33.98 34.06 5,420,188 -0.32(-0.92%)
Feb 27, 2017 34.19 34.38 34.11 34.38 4,236,060 +0.16(+0.48%)
Feb 24, 2017 33.79 34.22 33.66 34.21 3,085,790 +0.05(+0.14%)
Feb 23, 2017 34.53 34.54 34.04 34.16 6,117,534 -0.38(-1.11%)
Feb 22, 2017 34.58 34.66 34.45 34.55 2,938,072 -0.15(-0.44%)
Feb 21, 2017 34.55 34.70 34.44 34.70 2,511,626 +0.33(+0.95%)
Feb 17, 2017 34.37 34.37 34.37 0 +0.12(+0.36%)
Feb 16, 2017 34.15 34.25 34.03 34.25 4,328,603 +0.13(+0.38%)
Feb 15, 2017 33.87 34.12 33.73 34.12 3,640,143 +0.35(+1.03%)
Feb 14, 2017 33.85 33.85 33.59 33.77 4,312,307 -0.26(-0.77%)
Feb 13, 2017 33.84 34.03 33.76 34.03 3,842,790 +0.44(+1.31%)
Feb 10, 2017 33.86 33.86 33.33 33.59 4,511,507 +0.04(+0.11%)
Feb 09, 2017 33.90 33.91 33.55 33.56 4,012,073 -0.29(-0.87%)
Feb 08, 2017 33.81 33.95 33.69 33.85 3,003,840 +0.04(+0.11%)
Feb 07, 2017 33.84 33.90 33.66 33.81 3,199,146 +0.14(+0.42%)
Feb 06, 2017 33.73 33.80 33.57 33.67 2,152,954 -0.04(-0.12%)
Feb 03, 2017 33.73 33.80 33.64 33.71 3,690,066 +0.15(+0.44%)
Feb 02, 2017 33.33 33.64 33.22 33.56 2,568,277 +0.04(+0.11%)
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.