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 (%)
Feb 28, 2017 34.31 34.32 33.98 34.06 5,420,188 -0.32(-0.92%)
Feb 27, 2017 34.19 34.38 34.11 34.38 4,236,060 +0.16(+0.48%)
Feb 24, 2017 33.79 34.22 33.66 34.21 3,085,790 +0.05(+0.14%)
Feb 23, 2017 34.53 34.54 34.04 34.16 6,117,534 -0.38(-1.11%)
Feb 22, 2017 34.58 34.66 34.45 34.55 2,938,072 -0.15(-0.44%)
Feb 21, 2017 34.55 34.70 34.44 34.70 2,511,626 +0.33(+0.95%)
Feb 17, 2017 34.37 34.37 34.37 0 +0.12(+0.36%)
Feb 16, 2017 34.15 34.25 34.03 34.25 4,328,603 +0.13(+0.38%)
Feb 15, 2017 33.87 34.12 33.73 34.12 3,640,143 +0.35(+1.03%)
Feb 14, 2017 33.85 33.85 33.59 33.77 4,312,307 -0.26(-0.77%)
Feb 13, 2017 33.84 34.03 33.76 34.03 3,842,790 +0.44(+1.31%)
Feb 10, 2017 33.86 33.86 33.33 33.59 4,511,507 +0.04(+0.11%)
Feb 09, 2017 33.90 33.91 33.55 33.56 4,012,073 -0.29(-0.87%)
Feb 08, 2017 33.81 33.95 33.69 33.85 3,003,840 +0.04(+0.11%)
Feb 07, 2017 33.84 33.90 33.66 33.81 3,199,146 +0.14(+0.42%)
Feb 06, 2017 33.73 33.80 33.57 33.67 2,152,954 -0.04(-0.12%)
Feb 03, 2017 33.73 33.80 33.64 33.71 3,690,066 +0.15(+0.44%)
Feb 02, 2017 33.33 33.64 33.22 33.56 2,568,277 +0.04(+0.11%)
Feb 01, 2017 33.58 33.67 33.31 33.53 3,827,683 +0.34(+1.02%)
Jan 31, 2017 33.48 33.60 33.06 33.19 4,895,482 -0.47(-1.39%)
Jan 30, 2017 33.72 33.72 33.28 33.66 4,002,678 -0.16(-0.47%)
Jan 27, 2017 33.55 33.82 33.55 33.82 3,790,048 +0.43(+1.28%)
Jan 26, 2017 33.69 33.69 33.27 33.39 5,868,438 -0.26(-0.77%)
Jan 25, 2017 33.56 33.67 33.38 33.65 6,145,771 +0.41(+1.23%)
Jan 24, 2017 32.74 33.24 32.74 33.24 9,232,537 +0.64(+1.96%)
Jan 23, 2017 32.80 32.85 32.44 32.60 3,732,792 -0.29(-0.88%)
Jan 20, 2017 32.89 33.11 32.84 32.89 6,102,653 +0.31(+0.96%)
Jan 19, 2017 32.61 32.83 32.52 32.58 2,393,410 -0.25(-0.76%)
Jan 18, 2017 32.43 32.83 32.37 32.83 4,487,977 +0.57(+1.77%)
Jan 17, 2017 32.55 32.58 32.18 32.26 3,511,460 -0.38(-1.17%)
Jan 13, 2017 32.64 32.64 32.64 0 +0.48(+1.48%)
Jan 12, 2017 32.49 32.49 32.01 32.16 8,787,227 -0.54(-1.66%)
Jan 11, 2017 32.48 32.72 32.44 32.71 4,963,117 +0.14(+0.42%)
Jan 10, 2017 32.42 32.64 32.42 32.57 3,972,111 +0.12(+0.38%)
Jan 09, 2017 32.12 32.54 32.12 32.45 5,280,470 +0.37(+1.15%)
Jan 06, 2017 31.96 32.20 31.83 32.08 5,817,836 +0.16(+0.52%)
Jan 05, 2017 32.17 32.29 31.91 31.91 3,382,909 -0.19(-0.58%)
Jan 04, 2017 32.14 32.24 32.00 32.10 4,340,342 +0.10(+0.32%)
Jan 03, 2017 32.48 32.48 31.80 32.00 6,438,525 +0.05(+0.17%)
Dec 30, 2016 31.94 31.94 31.94 0 -0.41(-1.27%)
Dec 29, 2016 32.21 32.40 32.10 32.35 2,841,423 +0.01(+0.03%)
Dec 28, 2016 33.02 33.15 32.34 32.34 4,339,692 -0.54(-1.65%)
Dec 27, 2016 32.70 32.98 32.70 32.89 2,872,355 +0.28(+0.85%)
Dec 23, 2016 32.61 32.61 32.61 0 +0.15(+0.47%)
Dec 22, 2016 32.60 32.60 32.29 32.46 1,699,197 +0.16(+0.51%)
Dec 21, 2016 32.54 32.54 32.25 32.29 4,553,075 -0.03(-0.10%)
Dec 20, 2016 32.32 32.45 32.22 32.33 2,634,427 +0.05(+0.15%)
Dec 19, 2016 31.96 32.28 31.94 32.28 3,865,216 +0.40(+1.24%)
Dec 16, 2016 32.36 32.41 31.75 31.88 7,893,905 -0.42(-1.29%)
Dec 15, 2016 31.88 32.38 31.88 32.30 13,527,997 +0.51(+1.60%)
Dec 14, 2016 31.94 32.05 31.71 31.79 7,136,886 -0.34(-1.07%)
Dec 13, 2016 31.63 32.16 31.63 32.13 8,612,948 +0.56(+1.78%)
Dec 12, 2016 31.59 31.67 31.30 31.57 8,701,013 -0.13(-0.42%)
Dec 09, 2016 32.11 32.16 31.57 31.70 7,712,254 -0.16(-0.51%)
Dec 08, 2016 31.68 31.99 31.65 31.87 5,722,172 +0.19(+0.60%)
Dec 07, 2016 30.96 31.70 30.87 31.68 7,830,503 +0.62(+1.99%)
Dec 06, 2016 30.83 31.06 30.76 31.06 6,065,266 +0.34(+1.09%)
Dec 05, 2016 30.63 30.81 30.47 30.72 6,000,587 +0.31(+1.00%)
Dec 02, 2016 29.91 30.45 29.90 30.42 8,583,359 +0.48(+1.61%)
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.