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 (%)
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.