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 (%)
Jul 31, 2013 38.38 38.79 38.35 38.56 2,811,457 +0.18(+0.47%)
Jul 30, 2013 38.20 38.51 38.20 38.38 648,990 +0.38(+1.00%)
Jul 29, 2013 38.17 38.25 37.86 38.00 688,115 -0.12(-0.31%)
Jul 26, 2013 38.10 38.14 37.89 38.12 2,677,066 -0.22(-0.57%)
Jul 25, 2013 38.07 38.34 37.94 38.34 2,687,672 +0.27(+0.71%)
Jul 24, 2013 38.84 38.84 38.00 38.07 1,911,800 -0.47(-1.22%)
Jul 23, 2013 38.75 38.96 38.47 38.54 1,067,042 +0.03(+0.08%)
Jul 22, 2013 38.42 38.58 38.35 38.51 3,096,380 -0.07(-0.18%)
Jul 19, 2013 38.51 38.58 38.20 38.58 2,948,455 -0.15(-0.39%)
Jul 18, 2013 39.23 39.23 38.65 38.73 2,844,475 -0.83(-2.10%)
Jul 17, 2013 39.68 39.72 39.44 39.56 1,516,224 +0.06(+0.15%)
Jul 16, 2013 39.27 39.56 39.27 39.50 829,745 +0.24(+0.61%)
Jul 15, 2013 39.31 39.31 39.15 39.26 516,419 +0.01(+0.03%)
Jul 12, 2013 39.20 39.36 39.03 39.25 994,141 +0.14(+0.36%)
Jul 11, 2013 38.73 39.13 38.67 39.11 1,534,790 +1.01(+2.65%)
Jul 10, 2013 37.80 38.21 37.77 38.10 906,700 +0.29(+0.77%)
Jul 09, 2013 37.75 37.92 37.51 37.81 1,564,895 +0.30(+0.80%)
Jul 08, 2013 38.25 38.29 37.39 37.51 1,724,940 -0.82(-2.14%)
Jul 05, 2013 38.13 38.33 37.89 38.33 2,883,903 +0.51(+1.35%)
Jul 03, 2013 37.59 37.98 37.42 37.82 1,464,404 +0.24(+0.64%)
Jul 02, 2013 37.60 38.00 37.39 37.58 1,104,903 -0.01(-0.03%)
Jul 01, 2013 37.73 38.06 37.54 37.59 891,987 -0.10(-0.27%)
Jun 28, 2013 37.43 37.87 37.22 37.69 833,627 +0.39(+1.05%)
Jun 26, 2013 37.43 37.52 37.08 37.30 1,291,057 +0.22(+0.59%)
Jun 25, 2013 36.89 37.17 36.57 37.08 1,143,320 +0.76(+2.09%)
Jun 24, 2013 36.62 36.74 36.08 36.32 2,847,678 -0.68(-1.84%)
Jun 21, 2013 37.28 37.37 36.72 37.00 2,121,406 -0.04(-0.11%)
Jun 20, 2013 37.63 37.75 36.94 37.04 2,585,319 -1.17(-3.06%)
Jun 19, 2013 38.75 38.95 38.21 38.21 1,535,484 -0.54(-1.39%)
Jun 18, 2013 38.32 38.84 38.32 38.75 1,895,686 +0.55(+1.44%)
Jun 17, 2013 38.22 38.48 38.01 38.20 993,289 +0.32(+0.84%)
Jun 14, 2013 38.05 38.23 37.78 37.88 801,424 -0.14(-0.37%)
Jun 13, 2013 37.35 38.11 37.17 38.02 1,944,778 +0.66(+1.77%)
Jun 12, 2013 38.24 38.44 37.29 37.36 2,156,622 -0.45(-1.19%)
Jun 11, 2013 38.08 38.30 37.76 37.81 2,511,822 -0.71(-1.84%)
Jun 10, 2013 38.38 38.64 38.26 38.52 1,573,077 +0.21(+0.55%)
Jun 07, 2013 38.16 38.38 37.82 38.31 1,429,304 +0.36(+0.95%)
Jun 06, 2013 38.10 38.33 37.60 37.95 1,908,043 -0.11(-0.29%)
Jun 05, 2013 38.58 38.65 38.02 38.06 2,448,814 -0.71(-1.83%)
Jun 04, 2013 38.85 39.28 38.67 38.77 5,153,445 +0.18(+0.47%)
Jun 03, 2013 38.50 38.87 38.31 38.59 2,002,193 +0.30(+0.78%)
May 31, 2013 38.56 38.90 37.97 38.29 2,353,032 -0.48(-1.24%)
May 30, 2013 38.47 39.00 38.40 38.77 3,370,612 +0.37(+0.96%)
May 29, 2013 38.08 38.52 38.01 38.40 1,151,674 +0.14(+0.37%)
May 28, 2013 38.29 38.61 38.18 38.26 970,335 +0.34(+0.90%)
May 24, 2013 37.87 37.94 37.53 37.92 804,268 -0.01(-0.03%)
May 23, 2013 37.67 37.98 37.45 37.93 1,611,455 -0.08(-0.21%)
May 22, 2013 38.54 38.87 37.82 38.01 2,416,701 -0.55(-1.43%)
May 21, 2013 38.66 38.79 38.52 38.56 786,954 -0.09(-0.23%)
May 20, 2013 38.76 38.88 38.61 38.65 1,502,345 -0.12(-0.31%)
May 17, 2013 38.54 38.77 38.47 38.77 763,345 +0.43(+1.12%)
May 16, 2013 38.55 38.87 38.34 38.34 1,558,783 -0.34(-0.88%)
May 15, 2013 38.39 38.75 38.28 38.68 1,238,100 +0.39(+1.02%)
May 13, 2013 38.69 38.69 38.27 38.29 1,469,720 -0.47(-1.21%)
May 10, 2013 38.53 38.77 38.50 38.76 839,294 +0.26(+0.68%)
May 09, 2013 38.32 38.69 38.31 38.50 1,146,285 +0.12(+0.31%)
May 08, 2013 38.04 38.42 37.91 38.38 1,811,885 +0.46(+1.21%)
May 07, 2013 37.96 38.03 37.71 37.92 2,175,136 +0.08(+0.21%)
May 06, 2013 37.76 38.05 37.72 37.84 2,171,064 +0.18(+0.48%)
May 03, 2013 37.75 37.86 37.37 37.66 4,062,218 +0.29(+0.78%)
May 02, 2013 36.98 37.44 36.97 37.37 1,822,325 +0.47(+1.27%)
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.