Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Market Vectors Semiconductor ETF (NY: )

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 (%)
Dec 31, 2015 53.28 53.28 53.28 0 -0.85(-1.57%)
Dec 30, 2015 54.78 54.78 54.08 54.13 2,444,373 -0.53(-0.97%)
Dec 29, 2015 54.28 54.85 54.23 54.66 1,188,601 +0.60(+1.11%)
Dec 28, 2015 53.99 54.12 53.52 54.06 1,523,010 -0.13(-0.24%)
Dec 24, 2015 54.19 54.19 54.19 0 +0.15(+0.28%)
Dec 23, 2015 53.85 54.10 53.74 54.04 797,780 +0.29(+0.54%)
Dec 22, 2015 53.62 53.80 53.32 53.75 1,147,515 +0.23(+0.43%)
Dec 21, 2015 53.13 53.52 52.95 53.52 2,582,172 -0.22(-0.41%)
Dec 18, 2015 54.07 54.34 53.74 53.74 4,166,648 -0.75(-1.38%)
Dec 17, 2015 55.41 55.61 54.43 54.49 3,766,409 -0.74(-1.34%)
Dec 16, 2015 55.20 55.32 54.36 55.23 1,732,670 +0.43(+0.78%)
Dec 15, 2015 54.18 55.07 54.18 54.80 3,167,312 +0.85(+1.58%)
Dec 14, 2015 54.40 54.49 53.37 53.95 4,017,303 -0.41(-0.75%)
Dec 11, 2015 54.70 55.02 54.25 54.36 3,884,796 -1.07(-1.93%)
Dec 10, 2015 55.22 55.85 55.20 55.43 1,763,869 +0.20(+0.36%)
Dec 09, 2015 55.68 55.96 54.92 55.23 3,399,366 -0.59(-1.06%)
Dec 08, 2015 55.66 56.05 55.40 55.82 1,936,013 -0.51(-0.91%)
Dec 07, 2015 56.99 56.99 56.24 56.33 2,408,872 -0.47(-0.83%)
Dec 04, 2015 55.97 56.91 55.70 56.80 1,945,756 +0.94(+1.68%)
Dec 03, 2015 56.95 56.97 55.53 55.86 3,201,272 -0.38(-0.68%)
Dec 02, 2015 56.62 56.89 56.16 56.24 1,808,080 -0.22(-0.39%)
Dec 01, 2015 55.88 56.46 55.88 56.46 1,555,672 +0.66(+1.18%)
Nov 30, 2015 55.30 55.80 55.10 55.80 2,383,365 +0.71(+1.29%)
Nov 27, 2015 54.87 55.21 54.85 55.09 672,271 +0.27(+0.49%)
Nov 25, 2015 54.82 54.82 54.82 0 +0.08(+0.15%)
Nov 24, 2015 53.87 54.80 53.87 54.74 4,007,155 +0.57(+1.05%)
Nov 23, 2015 54.08 54.17 1,227,954 -0.62(-1.13%)
Nov 20, 2015 54.61 54.79 1,333,889 +0.21(+0.38%)
Nov 19, 2015 54.52 55.06 54.09 54.58 3,793,736 +0.42(+0.78%)
Nov 18, 2015 53.87 54.22 53.39 54.16 2,840,241 +0.28(+0.52%)
Nov 17, 2015 53.28 54.16 53.28 53.88 2,716,444 +0.54(+1.01%)
Nov 16, 2015 52.66 53.34 52.65 53.34 1,922,090 +0.68(+1.29%)
Nov 13, 2015 53.09 53.26 52.43 52.66 3,322,386 -0.55(-1.03%)
Nov 12, 2015 53.70 53.93 53.20 53.21 2,491,263 -0.69(-1.28%)
Nov 11, 2015 53.90 54.43 53.86 53.90 1,035,393 +0.02(+0.04%)
Nov 10, 2015 54.00 54.17 53.66 53.88 2,437,393 -0.87(-1.59%)
Nov 09, 2015 55.11 55.11 54.42 54.75 1,637,181 -0.44(-0.80%)
Nov 06, 2015 54.44 55.25 54.30 55.19 3,216,485 +1.08(+2.00%)
Nov 05, 2015 55.11 55.19 53.97 54.11 2,609,729 -1.44(-2.59%)
Nov 04, 2015 55.46 55.63 55.13 55.55 2,002,467 +0.36(+0.65%)
Nov 03, 2015 54.55 55.44 54.47 55.19 1,713,844 +0.47(+0.86%)
Nov 02, 2015 54.34 54.81 54.22 54.72 1,909,354 +0.51(+0.94%)
Oct 30, 2015 54.07 54.47 54.03 54.21 1,682,808 +0.37(+0.69%)
Oct 29, 2015 54.06 54.32 53.77 53.84 4,327,149 -1.43(-2.59%)
Oct 28, 2015 55.00 55.42 54.65 55.27 4,978,452 +0.55(+1.01%)
Oct 27, 2015 54.67 55.11 54.57 54.72 3,602,460 -0.34(-0.62%)
Oct 26, 2015 56.08 56.08 54.89 55.06 2,104,497 -1.07(-1.91%)
Oct 23, 2015 56.02 56.36 55.56 56.13 5,207,522 +0.63(+1.14%)
Oct 22, 2015 54.65 55.66 54.65 55.50 4,563,725 +1.64(+3.04%)
Oct 21, 2015 54.38 54.72 53.85 53.86 3,030,322 +0.10(+0.19%)
Oct 20, 2015 53.80 54.01 53.55 53.76 3,293,398 -0.11(-0.20%)
Oct 19, 2015 53.86 54.12 53.54 53.87 2,670,446 +0.04(+0.07%)
Oct 16, 2015 53.68 53.88 53.37 53.83 2,381,230 +0.22(+0.41%)
Oct 15, 2015 53.61 53.94 53.23 53.61 4,871,605 +0.36(+0.68%)
Oct 14, 2015 51.66 53.68 51.49 53.25 11,830,118 +1.55(+3.00%)
Oct 13, 2015 51.93 52.23 51.68 51.70 3,382,158 -0.64(-1.22%)
Oct 12, 2015 52.51 52.51 52.15 52.34 1,283,339 +0.08(+0.15%)
Oct 09, 2015 52.61 52.78 52.02 52.26 2,003,090 -0.61(-1.15%)
Oct 08, 2015 52.24 52.87 51.82 52.87 2,996,153 +0.67(+1.28%)
Oct 07, 2015 51.98 52.50 51.41 52.20 4,706,073 +0.77(+1.50%)
Oct 06, 2015 51.18 51.61 50.67 51.43 5,574,548 +0.21(+0.41%)
Oct 05, 2015 50.85 51.53 50.61 51.22 3,961,164 +0.89(+1.77%)
Oct 02, 2015 48.94 50.36 48.89 50.33 3,829,774 +0.78(+1.57%)
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.