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 (%)
May 31, 2019 45.44 46.05 45.14 45.28 30,285,698 -0.65(-1.42%)
May 30, 2019 45.72 46.33 45.62 45.93 16,538,218 +0.35(+0.77%)
May 29, 2019 45.05 45.76 44.99 45.58 29,734,426 +0.15(+0.33%)
May 28, 2019 46.09 46.24 45.38 45.42 12,729,201 -0.41(-0.89%)
May 24, 2019 46.49 46.70 45.83 45.83 20,710,808 -0.17(-0.36%)
May 23, 2019 46.05 46.26 45.40 45.99 25,056,910 -0.89(-1.91%)
May 22, 2019 46.98 47.35 46.78 46.89 23,647,160 -0.84(-1.76%)
May 21, 2019 47.67 49.18 47.28 47.73 21,478,176 +1.06(+2.28%)
May 20, 2019 47.06 47.39 46.36 46.66 40,942,480 -1.93(-3.97%)
May 17, 2019 48.80 49.80 48.44 48.59 42,289,024 -0.95(-1.93%)
May 16, 2019 49.53 50.07 49.24 49.55 25,347,690 -0.71(-1.41%)
May 15, 2019 49.21 50.59 49.16 50.26 27,888,070 +0.46(+0.93%)
May 14, 2019 49.26 50.03 49.02 49.80 23,538,686 +1.24(+2.56%)
May 13, 2019 49.20 49.56 48.36 48.55 38,268,352 -2.36(-4.64%)
May 10, 2019 50.61 51.27 49.77 50.91 29,281,172 -0.06(-0.11%)
May 09, 2019 50.82 51.21 49.84 50.97 39,973,836 -0.73(-1.41%)
May 08, 2019 51.73 52.48 51.62 51.70 19,348,332 -0.37(-0.72%)
May 07, 2019 52.65 52.78 51.51 52.07 25,100,176 -1.22(-2.28%)
May 06, 2019 52.38 53.33 52.17 53.29 14,724,033 -0.87(-1.60%)
May 03, 2019 54.01 54.19 53.65 54.15 13,372,562 +0.48(+0.89%)
May 02, 2019 53.18 54.18 53.08 53.67 14,739,811 +0.50(+0.94%)
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.