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 (%)
May 31, 2016 25.18 25.18 24.99 25.17 8,342,542 +0.09(+0.37%)
May 27, 2016 24.92 25.07 25.07 25.07 3,169,523 +0.16(+0.66%)
May 26, 2016 24.86 24.95 24.80 24.91 5,667,969 +0.08(+0.34%)
May 25, 2016 24.82 24.88 24.65 24.83 7,026,209 +0.14(+0.56%)
May 24, 2016 24.23 24.69 24.23 24.69 6,831,462 +0.58(+2.42%)
May 23, 2016 24.18 24.32 24.08 24.11 8,665,585 +0.15(+0.65%)
May 20, 2016 23.49 23.95 23.49 23.95 9,851,088 +0.77(+3.32%)
May 19, 2016 23.20 23.40 23.02 23.18 3,878,837 -0.20(-0.87%)
May 18, 2016 22.99 23.55 22.96 23.38 7,000,964 +0.41(+1.77%)
May 17, 2016 23.12 23.25 22.94 22.98 4,761,663 -0.22(-0.93%)
May 16, 2016 22.75 23.32 22.75 23.19 4,132,560 +0.46(+2.00%)
May 13, 2016 22.75 22.95 22.71 22.74 5,236,967 +0.07(+0.29%)
May 12, 2016 23.17 23.19 22.50 22.67 14,699,573 -0.41(-1.78%)
May 11, 2016 23.08 23.27 23.08 23.08 2,040,529 -0.11(-0.46%)
May 10, 2016 22.99 23.19 22.89 23.19 5,128,644 +0.26(+1.12%)
May 09, 2016 23.00 23.12 22.87 22.93 5,268,142 -0.02(-0.10%)
May 06, 2016 22.80 22.98 22.69 22.96 7,064,809 +0.00(+0.02%)
May 05, 2016 22.97 23.14 22.85 22.95 8,540,113 +0.08(+0.37%)
May 04, 2016 22.92 23.09 22.80 22.87 7,014,575 -0.25(-1.07%)
May 03, 2016 23.15 23.24 22.99 23.11 9,923,732 -0.24(-1.04%)
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.