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 (%)
Aug 31, 2016 29.34 29.36 29.14 29.29 2,334,369 +0.00(+0.00%)
Aug 30, 2016 29.34 29.48 29.21 29.29 3,304,609 -0.05(-0.17%)
Aug 29, 2016 29.32 29.43 29.28 29.33 2,451,980 +0.10(+0.35%)
Aug 26, 2016 29.19 29.46 29.06 29.23 5,073,560 +0.12(+0.43%)
Aug 25, 2016 29.04 29.23 29.02 29.11 3,618,414 +0.10(+0.34%)
Aug 24, 2016 29.25 29.28 28.94 29.01 4,463,290 -0.23(-0.79%)
Aug 23, 2016 29.28 29.39 29.22 29.24 3,871,655 +0.14(+0.49%)
Aug 22, 2016 29.04 29.16 28.97 29.10 2,125,866 +0.01(+0.03%)
Aug 19, 2016 28.98 29.14 28.88 29.09 2,239,706 +0.15(+0.52%)
Aug 18, 2016 28.74 28.94 28.74 28.94 3,017,970 +0.22(+0.77%)
Aug 17, 2016 28.79 28.79 28.56 28.72 4,705,077 -0.06(-0.22%)
Aug 16, 2016 28.91 28.92 28.75 28.78 1,730,109 -0.17(-0.58%)
Aug 15, 2016 28.72 29.02 28.72 28.95 3,951,102 +0.32(+1.13%)
Aug 12, 2016 28.53 28.69 28.52 28.63 3,008,569 +0.12(+0.42%)
Aug 11, 2016 28.48 28.54 28.36 28.51 1,373,021 +0.11(+0.41%)
Aug 10, 2016 28.64 28.64 28.30 28.39 1,452,163 -0.19(-0.67%)
Aug 09, 2016 28.53 28.65 28.53 28.58 4,465,332 +0.19(+0.67%)
Aug 08, 2016 28.49 28.53 28.35 28.39 1,746,152 +0.00(+0.00%)
Aug 05, 2016 28.21 28.43 28.14 28.39 2,103,488 +0.33(+1.17%)
Aug 04, 2016 27.87 28.08 27.85 28.06 3,447,731 +0.20(+0.71%)
Aug 03, 2016 27.72 27.87 27.68 27.87 2,883,308 +0.07(+0.25%)
Aug 02, 2016 28.11 28.22 27.64 27.79 12,633,703 -0.37(-1.32%)
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.