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 (%)
Oct 31, 2016 30.15 30.31 30.13 30.20 3,555,774 +0.21(+0.71%)
Oct 28, 2016 30.24 30.40 29.98 29.98 4,862,622 -0.17(-0.57%)
Oct 27, 2016 30.51 30.62 30.13 30.16 5,780,986 -0.09(-0.29%)
Oct 26, 2016 29.90 30.44 29.90 30.24 2,554,863 -0.09(-0.29%)
Oct 25, 2016 30.35 30.45 30.28 30.33 3,216,287 -0.08(-0.28%)
Oct 24, 2016 30.22 30.42 30.17 30.42 2,937,123 +0.38(+1.28%)
Oct 21, 2016 29.97 30.07 29.75 30.03 4,582,174 -0.04(-0.13%)
Oct 20, 2016 29.77 30.17 29.65 30.07 8,072,306 +0.26(+0.88%)
Oct 19, 2016 29.80 29.92 29.66 29.81 15,147,446 -0.31(-1.03%)
Oct 18, 2016 30.13 30.28 30.04 30.12 6,101,416 +0.34(+1.13%)
Oct 17, 2016 29.85 30.03 29.76 29.78 2,038,174 -0.12(-0.41%)
Oct 14, 2016 29.92 30.24 29.87 29.91 5,304,158 +0.19(+0.64%)
Oct 13, 2016 29.78 29.84 29.22 29.72 14,914,779 -0.35(-1.15%)
Oct 12, 2016 30.02 30.11 29.75 30.06 9,648,122 +0.00(+0.00%)
Oct 11, 2016 30.57 30.64 29.82 30.06 9,359,252 -0.63(-2.06%)
Oct 10, 2016 30.97 31.05 30.68 30.70 4,013,326 -0.10(-0.32%)
Oct 07, 2016 30.86 30.86 30.52 30.79 4,751,217 +0.02(+0.07%)
Oct 06, 2016 30.67 30.83 30.42 30.77 5,613,530 +0.18(+0.58%)
Oct 05, 2016 30.51 30.84 30.47 30.59 9,103,388 +0.23(+0.77%)
Oct 04, 2016 30.62 30.73 30.32 30.36 8,178,133 -0.13(-0.42%)
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.