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 (%)
Nov 30, 2016 31.56 31.60 31.41 31.43 3,995,695 -0.09(-0.28%)
Nov 29, 2016 31.50 31.70 31.39 31.52 6,667,365 -0.12(-0.38%)
Nov 28, 2016 31.65 31.77 31.57 31.64 7,398,757 -0.08(-0.25%)
Nov 25, 2016 31.70 31.73 31.58 31.72 1,002,619 +0.09(+0.29%)
Nov 23, 2016 31.62 31.62 31.62 0 -0.05(-0.15%)
Nov 22, 2016 31.55 31.72 31.52 31.67 7,720,500 +0.36(+1.16%)
Nov 21, 2016 31.40 31.40 31.09 31.31 8,303,487 +0.20(+0.65%)
Nov 18, 2016 30.94 31.15 30.86 31.11 12,102,648 +0.18(+0.57%)
Nov 17, 2016 30.82 31.05 30.67 30.93 3,440,173 +0.19(+0.63%)
Nov 16, 2016 30.44 30.78 30.39 30.74 4,146,216 +0.24(+0.78%)
Nov 15, 2016 30.11 30.57 30.09 30.50 6,675,839 +0.50(+1.67%)
Nov 14, 2016 30.29 30.31 29.92 30.00 6,624,858 -0.33(-1.08%)
Nov 11, 2016 29.66 30.32 29.66 30.32 14,885,654 +0.74(+2.50%)
Nov 10, 2016 30.39 30.40 29.25 29.59 13,253,240 -0.56(-1.86%)
Nov 09, 2016 29.65 30.24 29.54 30.15 11,812,347 -0.24(-0.80%)
Nov 08, 2016 30.24 30.54 30.14 30.39 2,124,103 +0.05(+0.18%)
Nov 07, 2016 29.94 30.34 29.89 30.34 4,743,332 +0.88(+3.00%)
Nov 04, 2016 29.41 29.75 29.31 29.45 6,900,297 -0.15(-0.52%)
Nov 03, 2016 29.77 29.92 29.57 29.61 6,086,763 -0.12(-0.42%)
Nov 02, 2016 29.90 30.07 29.66 29.73 4,137,097 -0.19(-0.62%)
Nov 01, 2016 30.24 30.37 29.62 29.92 6,093,600 -0.28(-0.92%)
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%)
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.