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%)
Oct 03, 2016 30.67 30.88 30.45 30.49 4,973,943 -0.24(-0.78%)
Sep 30, 2016 30.44 30.85 30.44 30.73 7,396,611 +0.48(+1.59%)
Sep 29, 2016 29.83 30.43 29.56 30.24 15,259,696 +0.37(+1.23%)
Sep 28, 2016 29.91 30.01 29.67 29.88 3,611,075 +0.04(+0.13%)
Sep 27, 2016 29.30 29.85 29.26 29.84 9,162,659 +0.48(+1.64%)
Sep 26, 2016 29.46 29.52 29.26 29.36 3,946,664 -0.27(-0.93%)
Sep 23, 2016 29.97 29.98 29.60 29.63 4,765,285 -0.35(-1.17%)
Sep 22, 2016 30.14 30.25 29.88 29.98 7,057,561 +0.14(+0.47%)
Sep 21, 2016 29.67 29.89 29.48 29.84 8,762,898 +0.41(+1.38%)
Sep 20, 2016 29.71 29.75 29.37 29.43 3,222,093 -0.11(-0.37%)
Sep 19, 2016 29.75 29.94 29.48 29.54 4,919,474 +0.10(+0.35%)
Sep 16, 2016 29.83 29.83 29.22 29.44 6,063,322 +0.01(+0.05%)
Sep 15, 2016 28.79 29.48 28.64 29.43 11,644,112 +0.71(+2.48%)
Sep 14, 2016 28.51 28.80 28.38 28.71 5,931,725 +0.24(+0.84%)
Sep 13, 2016 28.69 28.86 28.35 28.48 8,413,421 -0.31(-1.09%)
Sep 12, 2016 28.05 28.80 27.89 28.79 15,095,665 +0.58(+2.05%)
Sep 09, 2016 29.02 29.02 28.17 28.21 24,697,440 -1.06(-3.63%)
Sep 08, 2016 29.23 29.34 29.09 29.27 8,455,647 -0.06(-0.20%)
Sep 07, 2016 29.52 29.70 29.30 29.33 8,978,038 -0.19(-0.66%)
Sep 06, 2016 29.61 29.67 29.36 29.52 4,970,629 -0.00(-0.02%)
Sep 02, 2016 29.67 29.53 29.53 29.53 4,995,182 -0.03(-0.09%)
Sep 01, 2016 29.31 29.55 29.20 29.55 4,094,907 +0.27(+0.92%)
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%)
Aug 01, 2016 28.16 28.26 28.09 28.17 2,822,293 +0.08(+0.28%)
Jul 29, 2016 28.20 28.26 27.96 28.09 4,444,977 -0.11(-0.41%)
Jul 28, 2016 28.21 28.35 28.09 28.20 3,888,385 -0.04(-0.13%)
Jul 27, 2016 28.54 28.54 28.10 28.24 6,280,174 -0.10(-0.36%)
Jul 26, 2016 27.79 28.44 27.68 28.34 19,469,722 +0.80(+2.89%)
Jul 25, 2016 27.43 27.56 27.43 27.54 2,980,164 +0.13(+0.47%)
Jul 22, 2016 27.17 27.41 27.06 27.41 4,863,868 +0.16(+0.60%)
Jul 21, 2016 27.45 27.46 27.12 27.25 8,029,636 -0.23(-0.85%)
Jul 20, 2016 27.18 27.53 27.14 27.48 5,146,771 +0.42(+1.54%)
Jul 19, 2016 27.08 27.12 26.99 27.07 1,885,709 -0.11(-0.39%)
Jul 18, 2016 27.07 27.19 27.03 27.18 5,943,545 +0.77(+2.91%)
Jul 15, 2016 26.46 26.46 26.32 26.41 4,555,082 -0.08(-0.28%)
Jul 14, 2016 26.49 26.53 26.26 26.48 3,571,704 +0.22(+0.84%)
Jul 13, 2016 26.28 26.38 26.20 26.26 2,237,165 +0.00(+0.02%)
Jul 12, 2016 26.16 26.28 26.07 26.26 3,287,091 +0.28(+1.09%)
Jul 11, 2016 25.78 26.03 25.75 25.97 3,344,178 +0.35(+1.35%)
Jul 08, 2016 25.19 25.63 24.95 25.63 6,427,418 +0.68(+2.73%)
Jul 07, 2016 24.72 25.13 24.63 24.95 3,608,776 +0.28(+1.13%)
Jul 06, 2016 24.45 24.70 24.25 24.67 7,791,442 +0.04(+0.14%)
Jul 05, 2016 24.82 24.84 24.51 24.63 5,768,854 -0.40(-1.59%)
Jul 01, 2016 25.06 25.03 25.03 25.03 3,630,290 -0.19(-0.74%)
Jun 30, 2016 24.86 25.41 24.76 25.22 7,932,527 +0.44(+1.79%)
Jun 29, 2016 24.57 24.83 24.47 24.77 12,330,060 +0.50(+2.04%)
Jun 28, 2016 23.98 24.28 23.88 24.28 12,249,376 +0.65(+2.73%)
Jun 27, 2016 24.15 24.17 23.48 23.63 17,661,508 -0.75(-3.08%)
Jun 24, 2016 24.75 25.18 24.38 24.38 17,827,128 -1.51(-5.84%)
Jun 23, 2016 25.54 25.90 25.50 25.90 7,183,519 +0.63(+2.50%)
Jun 22, 2016 25.30 25.54 25.24 25.26 8,136,727 -0.03(-0.12%)
Jun 21, 2016 25.29 25.34 25.17 25.30 6,930,751 +0.12(+0.47%)
Jun 20, 2016 25.11 25.43 25.11 25.18 5,882,441 +0.42(+1.68%)
Jun 17, 2016 24.95 24.95 24.60 24.76 11,474,397 -0.17(-0.67%)
Jun 16, 2016 24.65 24.97 24.50 24.93 7,940,788 +0.01(+0.05%)
Jun 15, 2016 25.11 25.11 24.88 24.92 3,093,737 -0.03(-0.11%)
Jun 14, 2016 24.92 25.02 24.71 24.94 8,677,914 -0.03(-0.12%)
Jun 13, 2016 24.94 25.25 24.93 24.97 3,770,607 -0.11(-0.42%)
Jun 10, 2016 25.20 25.27 25.01 25.08 6,504,480 -0.44(-1.73%)
Jun 09, 2016 25.30 25.55 25.24 25.52 6,995,493 +0.00(+0.00%)
Jun 08, 2016 25.51 25.57 25.43 25.52 5,001,646 +0.00(+0.02%)
Jun 07, 2016 25.35 25.55 25.32 25.52 8,992,133 +0.27(+1.05%)
Jun 06, 2016 25.32 25.44 25.18 25.25 6,687,134 -0.06(-0.24%)
Jun 03, 2016 25.40 25.45 25.15 25.31 5,877,051 +0.05(+0.19%)
Jun 02, 2016 25.19 25.26 25.11 25.26 5,069,567 -0.00(-0.02%)
Jun 01, 2016 25.07 25.31 25.04 25.27 4,317,812 +0.10(+0.40%)
May 31, 2016 25.18 25.18 24.99 25.17 8,342,542 +0.09(+0.37%)
May 27, 2016 24.92 25.07 25.07 25.07 3,169,523 +0.16(+0.66%)
May 26, 2016 24.86 24.95 24.80 24.91 5,667,969 +0.08(+0.34%)
May 25, 2016 24.82 24.88 24.65 24.83 7,026,209 +0.14(+0.56%)
May 24, 2016 24.23 24.69 24.23 24.69 6,831,462 +0.58(+2.42%)
May 23, 2016 24.18 24.32 24.08 24.11 8,665,585 +0.15(+0.65%)
May 20, 2016 23.49 23.95 23.49 23.95 9,851,088 +0.77(+3.32%)
May 19, 2016 23.20 23.40 23.02 23.18 3,878,837 -0.20(-0.87%)
May 18, 2016 22.99 23.55 22.96 23.38 7,000,964 +0.41(+1.77%)
May 17, 2016 23.12 23.25 22.94 22.98 4,761,663 -0.22(-0.93%)
May 16, 2016 22.75 23.32 22.75 23.19 4,132,560 +0.46(+2.00%)
May 13, 2016 22.75 22.95 22.71 22.74 5,236,967 +0.07(+0.29%)
May 12, 2016 23.17 23.19 22.50 22.67 14,699,573 -0.41(-1.78%)
May 11, 2016 23.08 23.27 23.08 23.08 2,040,529 -0.11(-0.46%)
May 10, 2016 22.99 23.19 22.89 23.19 5,128,644 +0.26(+1.12%)
May 09, 2016 23.00 23.12 22.87 22.93 5,268,142 -0.02(-0.10%)
May 06, 2016 22.80 22.98 22.69 22.96 7,064,809 +0.00(+0.02%)
May 05, 2016 22.97 23.14 22.85 22.95 8,540,113 +0.08(+0.37%)
May 04, 2016 22.92 23.09 22.80 22.87 7,014,575 -0.25(-1.07%)
May 03, 2016 23.15 23.24 22.99 23.11 9,923,732 -0.24(-1.04%)
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.