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 (%)
Jun 30, 2016 24.86 25.41 24.76 25.22 7,932,527 +0.44(+1.79%)
Jun 29, 2016 24.57 24.83 24.47 24.77 12,330,060 +0.50(+2.04%)
Jun 28, 2016 23.98 24.28 23.88 24.28 12,249,376 +0.65(+2.73%)
Jun 27, 2016 24.15 24.17 23.48 23.63 17,661,508 -0.75(-3.08%)
Jun 24, 2016 24.75 25.18 24.38 24.38 17,827,128 -1.51(-5.84%)
Jun 23, 2016 25.54 25.90 25.50 25.90 7,183,519 +0.63(+2.50%)
Jun 22, 2016 25.30 25.54 25.24 25.26 8,136,727 -0.03(-0.12%)
Jun 21, 2016 25.29 25.34 25.17 25.30 6,930,751 +0.12(+0.47%)
Jun 20, 2016 25.11 25.43 25.11 25.18 5,882,441 +0.42(+1.68%)
Jun 17, 2016 24.95 24.95 24.60 24.76 11,474,397 -0.17(-0.67%)
Jun 16, 2016 24.65 24.97 24.50 24.93 7,940,788 +0.01(+0.05%)
Jun 15, 2016 25.11 25.11 24.88 24.92 3,093,737 -0.03(-0.11%)
Jun 14, 2016 24.92 25.02 24.71 24.94 8,677,914 -0.03(-0.12%)
Jun 13, 2016 24.94 25.25 24.93 24.97 3,770,607 -0.11(-0.42%)
Jun 10, 2016 25.20 25.27 25.01 25.08 6,504,480 -0.44(-1.73%)
Jun 09, 2016 25.30 25.55 25.24 25.52 6,995,493 +0.00(+0.00%)
Jun 08, 2016 25.51 25.57 25.43 25.52 5,001,646 +0.00(+0.02%)
Jun 07, 2016 25.35 25.55 25.32 25.52 8,992,133 +0.27(+1.05%)
Jun 06, 2016 25.32 25.44 25.18 25.25 6,687,134 -0.06(-0.24%)
Jun 03, 2016 25.40 25.45 25.15 25.31 5,877,051 +0.05(+0.19%)
Jun 02, 2016 25.19 25.26 25.11 25.26 5,069,567 -0.00(-0.02%)
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.