Indicators

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.