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 (%)
Jan 31, 2019 44.37 44.85 44.03 44.52 12,230,084 -0.03(-0.07%)
Jan 30, 2019 43.96 44.70 43.53 44.55 13,298,411 +1.31(+3.03%)
Jan 29, 2019 43.88 44.01 43.17 43.24 11,856,420 -0.58(-1.33%)
Jan 28, 2019 42.94 44.12 42.94 43.82 17,645,752 -0.83(-1.87%)
Jan 25, 2019 43.99 44.82 43.68 44.66 19,714,960 +0.82(+1.86%)
Jan 24, 2019 42.46 44.01 42.46 43.84 27,416,952 +2.44(+5.89%)
Jan 23, 2019 41.86 42.03 41.01 41.40 12,721,397 -0.17(-0.40%)
Jan 22, 2019 42.41 42.42 41.27 41.57 15,583,532 -1.24(-2.90%)
Jan 18, 2019 42.16 43.01 41.97 42.81 18,074,524 +1.03(+2.47%)
Jan 17, 2019 40.98 42.00 40.74 41.78 17,172,160 +0.51(+1.24%)
Jan 16, 2019 41.69 41.92 41.24 41.27 11,947,376 -0.33(-0.79%)
Jan 15, 2019 41.76 42.10 41.40 41.59 12,458,189 +0.11(+0.27%)
Jan 14, 2019 41.67 41.77 41.32 41.48 10,806,337 -0.72(-1.71%)
Jan 11, 2019 41.60 42.56 41.51 42.21 14,468,862 +0.35(+0.83%)
Jan 10, 2019 41.14 41.90 41.00 41.86 12,410,161 +0.43(+1.03%)
Jan 09, 2019 40.84 41.65 40.84 41.43 19,369,924 +1.03(+2.56%)
Jan 08, 2019 40.98 41.02 39.86 40.40 14,394,356 -0.24(-0.58%)
Jan 07, 2019 40.06 40.96 39.84 40.63 12,101,659 +0.77(+1.93%)
Jan 04, 2019 38.75 40.02 38.67 39.86 19,688,274 +1.77(+4.66%)
Jan 03, 2019 39.46 39.76 38.05 38.09 20,118,284 -2.43(-6.01%)
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.