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 (%)
Jun 30, 2015 54.85 55.02 54.30 54.57 4,960,296 +0.26(+0.48%)
Jun 29, 2015 55.18 55.50 54.24 54.31 7,290,870 -1.60(-2.86%)
Jun 26, 2015 57.02 57.02 55.55 55.91 10,079,325 -1.68(-2.92%)
Jun 25, 2015 57.88 57.99 57.45 57.59 1,175,727 +0.13(+0.23%)
Jun 24, 2015 57.92 58.02 57.42 57.46 2,256,916 -0.45(-0.78%)
Jun 23, 2015 58.29 58.41 57.73 57.91 1,541,741 -0.28(-0.48%)
Jun 22, 2015 58.12 58.25 57.86 58.19 2,407,504 +0.50(+0.87%)
Jun 19, 2015 58.05 58.09 57.42 57.69 2,850,087 -0.21(-0.36%)
Jun 18, 2015 57.28 58.11 57.27 57.90 2,178,916 +0.81(+1.42%)
Jun 17, 2015 57.04 57.36 56.88 57.09 1,407,601 +0.05(+0.09%)
Jun 16, 2015 56.58 57.17 56.46 57.04 1,629,778 +0.25(+0.44%)
Jun 15, 2015 56.39 56.86 56.14 56.79 2,524,272 -0.16(-0.28%)
Jun 12, 2015 57.17 57.31 56.90 56.95 1,500,350 -0.49(-0.85%)
Jun 11, 2015 57.68 57.79 57.38 57.44 1,725,677 +0.07(+0.12%)
Jun 10, 2015 56.83 57.58 56.80 57.37 2,919,060 +0.86(+1.52%)
Jun 09, 2015 56.50 56.72 56.05 56.51 3,765,114 +0.06(+0.11%)
Jun 08, 2015 57.49 57.50 56.33 56.45 4,329,790 -1.03(-1.79%)
Jun 05, 2015 57.52 57.71 57.11 57.48 1,666,303 -0.17(-0.29%)
Jun 04, 2015 58.15 58.30 57.48 57.65 3,285,616 -0.69(-1.18%)
Jun 03, 2015 59.13 59.14 58.29 58.34 1,754,238 -0.41(-0.70%)
Jun 02, 2015 59.31 59.53 58.73 58.75 2,851,693 -0.85(-1.43%)
Jun 01, 2015 59.97 60.13 59.28 59.60 3,652,039 -0.21(-0.35%)
May 29, 2015 59.63 59.99 59.49 59.81 5,910,716 +0.26(+0.44%)
May 28, 2015 59.42 59.77 59.13 59.55 6,955,092 +0.08(+0.13%)
May 27, 2015 57.62 59.65 57.47 59.47 7,721,039 +2.14(+3.73%)
May 26, 2015 57.70 57.70 57.09 57.33 2,198,397 -0.46(-0.80%)
May 22, 2015 57.79 57.79 57.79 0 +0.05(+0.09%)
May 21, 2015 57.59 57.84 57.19 57.74 1,409,704 +0.11(+0.19%)
May 20, 2015 57.43 58.00 57.32 57.63 1,523,600 +0.17(+0.30%)
May 19, 2015 57.80 57.95 57.23 57.46 2,011,232 -0.10(-0.17%)
May 18, 2015 57.20 57.58 56.93 57.56 1,781,708 +0.50(+0.88%)
May 15, 2015 57.18 57.30 56.79 57.06 3,316,004 +0.08(+0.14%)
May 14, 2015 56.72 57.22 56.55 56.98 4,148,159 +0.58(+1.03%)
May 13, 2015 56.26 56.81 56.24 56.40 2,166,597 +0.28(+0.50%)
May 12, 2015 56.36 56.41 55.82 56.12 3,159,726 -0.43(-0.76%)
May 11, 2015 56.53 56.73 56.34 56.55 3,362,235 -0.02(-0.04%)
May 08, 2015 56.44 56.80 56.40 56.57 4,057,209 +0.53(+0.95%)
May 07, 2015 55.78 56.23 55.74 56.04 3,465,067 +0.40(+0.72%)
May 06, 2015 55.93 56.13 55.26 55.64 4,481,110 -0.01(-0.02%)
May 05, 2015 56.42 56.55 55.62 55.65 6,141,065 -1.08(-1.90%)
May 04, 2015 57.10 57.18 56.63 56.73 2,730,157 -0.31(-0.54%)
May 01, 2015 55.96 57.06 55.95 57.04 4,147,980 +1.58(+2.85%)
Apr 30, 2015 55.85 56.07 55.18 55.46 3,176,148 -0.58(-1.03%)
Apr 29, 2015 56.05 56.24 55.53 56.04 4,016,639 -0.41(-0.73%)
Apr 28, 2015 56.43 56.48 55.66 56.45 3,250,436 -0.04(-0.07%)
Apr 27, 2015 56.12 57.05 56.03 56.49 13,778,861 +0.45(+0.80%)
Apr 24, 2015 56.79 56.97 55.84 56.04 4,027,783 -0.60(-1.06%)
Apr 23, 2015 56.19 56.88 56.17 56.64 2,623,183 -0.59(-1.03%)
Apr 22, 2015 56.61 57.23 56.27 57.23 2,491,942 +1.02(+1.81%)
Apr 21, 2015 56.40 56.64 55.99 56.21 2,012,419 +0.36(+0.64%)
Apr 20, 2015 55.69 56.09 55.69 55.85 1,778,163 +0.46(+0.83%)
Apr 17, 2015 55.59 55.67 55.12 55.39 2,820,413 -0.72(-1.28%)
Apr 16, 2015 55.73 56.26 55.73 56.11 5,408,415 -0.25(-0.44%)
Apr 15, 2015 55.68 56.56 55.68 56.36 3,187,569 +1.03(+1.86%)
Apr 14, 2015 55.87 55.92 55.09 55.33 2,922,609 -0.51(-0.91%)
Apr 13, 2015 56.25 56.45 55.80 55.84 3,002,553 -0.39(-0.69%)
Apr 10, 2015 55.83 56.23 55.83 56.23 1,512,197 +0.33(+0.59%)
Apr 09, 2015 54.88 55.95 54.88 55.90 2,610,298 +0.55(+0.99%)
Apr 08, 2015 54.89 55.50 54.87 55.35 1,924,448 +0.27(+0.49%)
Apr 07, 2015 55.02 55.56 54.98 55.08 1,879,523 +0.03(+0.05%)
Apr 06, 2015 54.24 55.18 54.10 55.05 3,275,153 +0.14(+0.25%)
Apr 02, 2015 54.91 54.91 54.91 0 +0.15(+0.27%)
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.