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, 2014 49.06 49.25 48.55 48.76 3,363,586 -0.94(-1.89%)
Jul 30, 2014 49.47 49.85 49.37 49.70 3,836,648 +0.66(+1.35%)
Jul 29, 2014 49.12 49.47 49.03 49.04 3,005,379 -0.02(-0.04%)
Jul 28, 2014 49.16 49.16 48.47 49.06 3,436,759 -0.02(-0.04%)
Jul 25, 2014 49.71 49.71 48.93 49.08 4,206,464 -0.94(-1.88%)
Jul 24, 2014 50.14 50.32 49.94 50.02 1,703,503 -0.05(-0.10%)
Jul 23, 2014 50.78 50.89 50.07 50.07 3,337,914 -1.06(-2.07%)
Jul 22, 2014 50.86 51.17 50.85 51.13 2,004,822 +0.48(+0.95%)
Jul 21, 2014 50.39 50.70 50.33 50.65 824,268 +0.20(+0.40%)
Jul 18, 2014 50.02 50.47 49.98 50.45 1,906,130 +0.59(+1.18%)
Jul 17, 2014 50.80 50.86 49.78 49.86 3,512,241 -1.26(-2.46%)
Jul 16, 2014 51.01 51.15 50.79 51.12 2,067,444 +0.56(+1.11%)
Jul 15, 2014 50.70 50.80 50.04 50.56 1,986,496 -0.12(-0.24%)
Jul 14, 2014 50.67 50.77 50.48 50.68 1,869,445 +0.30(+0.60%)
Jul 11, 2014 50.59 50.62 50.18 50.38 1,024,701 -0.11(-0.22%)
Jul 10, 2014 49.66 50.61 49.64 50.49 2,218,358 +0.03(+0.06%)
Jul 09, 2014 50.40 50.51 50.05 50.46 1,115,860 +0.16(+0.32%)
Jul 08, 2014 50.43 50.62 49.98 50.30 1,892,999 -0.25(-0.49%)
Jul 07, 2014 50.89 50.95 50.53 50.55 1,316,068 -0.38(-0.75%)
Jul 03, 2014 50.93 50.93 50.93 0 +0.49(+0.97%)
Jul 02, 2014 50.29 50.51 50.21 50.44 2,388,154 +0.15(+0.30%)
Jul 01, 2014 49.99 50.42 49.66 50.29 2,193,975 +0.80(+1.62%)
Jun 30, 2014 49.09 49.56 49.09 49.49 1,058,311 +0.36(+0.73%)
Jun 27, 2014 49.04 49.15 48.86 49.13 1,053,131 +0.16(+0.33%)
Jun 26, 2014 49.09 49.19 48.64 48.97 1,176,204 -0.24(-0.49%)
Jun 25, 2014 48.80 49.26 48.70 49.21 1,482,708 +0.33(+0.68%)
Jun 24, 2014 49.22 49.53 48.79 48.88 2,631,265 -0.32(-0.65%)
Jun 23, 2014 49.39 49.39 49.10 49.20 618,090 -0.16(-0.32%)
Jun 20, 2014 49.38 49.41 49.18 49.36 1,662,605 +0.00(+0.00%)
Jun 19, 2014 49.05 49.37 49.03 49.36 1,559,842 +0.18(+0.37%)
Jun 18, 2014 49.23 49.34 48.81 49.18 2,565,033 -0.09(-0.18%)
Jun 17, 2014 49.06 49.35 48.98 49.27 1,122,115 +0.21(+0.43%)
Jun 16, 2014 48.77 49.18 48.74 49.06 906,208 +0.20(+0.41%)
Jun 13, 2014 48.88 48.98 48.54 48.86 1,124,251 +0.78(+1.62%)
Jun 12, 2014 47.91 48.37 47.90 48.08 1,883,733 -0.11(-0.23%)
Jun 11, 2014 48.13 48.35 48.04 48.19 1,367,633 +0.08(+0.17%)
Jun 10, 2014 47.94 48.20 47.75 48.11 1,461,436 +0.34(+0.71%)
Jun 06, 2014 47.70 47.83 47.62 47.77 1,120,543 +0.25(+0.53%)
Jun 05, 2014 47.39 47.57 47.15 47.52 1,328,820 +0.19(+0.40%)
Jun 04, 2014 47.14 47.42 47.01 47.33 1,106,340 +0.15(+0.32%)
Jun 03, 2014 46.43 47.21 46.43 47.18 1,798,416 +0.58(+1.24%)
Jun 02, 2014 46.82 46.82 46.25 46.60 1,337,988 +0.26(+0.56%)
May 30, 2014 46.23 46.42 46.15 46.34 844,511 +0.11(+0.24%)
May 29, 2014 46.39 46.39 46.14 46.23 660,407 +0.01(+0.02%)
May 28, 2014 46.10 46.31 45.98 46.22 1,379,066 +0.07(+0.15%)
May 27, 2014 45.65 46.15 45.65 46.15 889,438 +0.65(+1.43%)
May 23, 2014 45.50 45.50 45.50 0 +0.25(+0.55%)
May 22, 2014 45.14 45.30 45.03 45.25 447,338 +0.26(+0.58%)
May 21, 2014 44.96 45.09 44.74 44.99 2,059,589 +0.26(+0.58%)
May 20, 2014 44.87 45.04 44.50 44.73 1,762,801 -0.22(-0.49%)
May 19, 2014 44.54 45.03 44.53 44.95 776,547 +0.39(+0.88%)
May 16, 2014 44.25 44.64 44.10 44.56 772,797 +0.35(+0.79%)
May 15, 2014 44.65 44.67 43.94 44.21 1,064,093 -0.44(-0.99%)
May 14, 2014 44.91 45.03 44.63 44.65 511,491 -0.37(-0.82%)
May 13, 2014 45.35 45.45 45.01 45.02 675,433 -0.33(-0.73%)
May 12, 2014 44.93 45.38 44.82 45.35 924,491 +0.74(+1.66%)
May 09, 2014 44.75 44.80 44.42 44.61 1,361,507 -0.20(-0.45%)
May 08, 2014 44.46 45.35 44.37 44.81 1,769,491 +0.29(+0.65%)
May 07, 2014 44.41 44.57 44.15 44.52 2,336,855 +0.17(+0.38%)
May 06, 2014 44.43 44.76 44.34 44.35 1,238,686 -0.07(-0.16%)
May 05, 2014 43.90 44.52 43.90 44.42 1,069,538 +0.01(+0.02%)
May 02, 2014 44.33 44.65 44.26 44.41 1,062,723 +0.07(+0.16%)
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.