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 (%)
Sep 29, 2017 41.33 41.64 41.20 41.61 8,472,536 +0.38(+0.93%)
Sep 28, 2017 40.88 41.24 40.77 41.23 6,666,206 +0.26(+0.64%)
Sep 27, 2017 40.53 41.09 40.41 40.96 8,970,893 +0.91(+2.26%)
Sep 26, 2017 40.39 40.42 39.89 40.06 4,804,137 +0.05(+0.12%)
Sep 25, 2017 40.67 39.90 40.01 8,456,287 -0.82(-2.01%)
Sep 22, 2017 40.48 40.88 40.36 40.83 2,983,413 +0.16(+0.41%)
Sep 21, 2017 40.69 40.77 40.30 40.66 21,594,570 -0.08(-0.19%)
Sep 20, 2017 41.34 41.39 40.22 40.74 10,326,827 -0.55(-1.33%)
Sep 19, 2017 41.30 41.42 41.04 41.29 5,090,179 +0.11(+0.26%)
Sep 18, 2017 40.91 41.34 40.86 41.18 8,382,456 +0.57(+1.39%)
Sep 15, 2017 40.30 40.67 40.13 40.61 10,359,177 +0.53(+1.32%)
Sep 14, 2017 40.28 39.77 40.08 9,639,062 +0.17(+0.44%)
Sep 13, 2017 39.82 40.01 39.66 39.91 6,585,718 +0.01(+0.02%)
Sep 12, 2017 39.86 40.00 39.68 39.90 5,479,952 +0.15(+0.38%)
Sep 11, 2017 39.41 39.83 39.29 39.75 6,110,276 +0.71(+1.82%)
Sep 08, 2017 39.40 39.49 38.94 39.04 5,544,881 -0.43(-1.08%)
Sep 07, 2017 39.47 39.55 39.25 39.47 2,956,308 +0.15(+0.39%)
Sep 06, 2017 39.32 39.48 39.12 39.32 3,616,515 +0.14(+0.35%)
Sep 05, 2017 39.50 39.61 38.87 39.18 9,922,226 -0.50(-1.27%)
Sep 01, 2017 39.59 39.85 39.59 39.68 3,362,167 +0.19(+0.47%)
Aug 31, 2017 39.28 39.55 39.21 39.50 5,387,057 +0.31(+0.79%)
Aug 30, 2017 38.81 39.25 38.69 39.19 5,224,631 +0.54(+1.40%)
Aug 29, 2017 38.15 38.74 38.14 38.65 5,621,882 +0.11(+0.28%)
Aug 28, 2017 38.54 38.57 38.34 38.54 4,716,885 +0.11(+0.29%)
Aug 25, 2017 38.76 38.76 38.35 38.43 4,513,025 -0.12(-0.31%)
Aug 24, 2017 38.74 38.75 38.34 38.55 2,534,216 -0.00(-0.01%)
Aug 23, 2017 38.24 38.65 38.15 38.55 4,749,285 +0.08(+0.21%)
Aug 22, 2017 38.18 38.57 38.16 38.47 5,913,220 +0.51(+1.34%)
Aug 21, 2017 38.19 38.19 37.67 37.97 7,676,076 -0.14(-0.37%)
Aug 18, 2017 38.18 38.40 37.93 38.11 19,583,562 +0.08(+0.22%)
Aug 17, 2017 38.73 38.84 38.01 38.02 13,452,003 -0.92(-2.37%)
Aug 16, 2017 38.93 39.04 38.75 38.95 7,035,191 +0.08(+0.21%)
Aug 15, 2017 38.77 38.89 38.60 38.87 9,041,497 +0.14(+0.37%)
Aug 14, 2017 38.27 38.77 38.27 38.72 7,449,568 +0.75(+1.97%)
Aug 11, 2017 37.56 38.01 37.49 37.97 7,448,924 +0.35(+0.92%)
Aug 10, 2017 38.35 38.47 37.62 37.63 12,461,890 -1.06(-2.74%)
Aug 09, 2017 38.36 38.69 38.32 38.69 7,924,954 -0.08(-0.20%)
Aug 08, 2017 38.88 39.17 38.65 38.76 11,415,265 -0.12(-0.30%)
Aug 07, 2017 38.33 38.89 38.33 38.88 6,775,460 +0.67(+1.76%)
Aug 04, 2017 38.25 38.44 38.06 38.21 7,616,090 +0.11(+0.29%)
Aug 03, 2017 38.23 38.32 37.94 38.10 6,668,444 -0.13(-0.35%)
Aug 02, 2017 38.87 38.87 38.00 38.23 8,928,962 -0.21(-0.55%)
Aug 01, 2017 38.40 38.44 38.20 38.44 4,907,143 +0.16(+0.43%)
Jul 31, 2017 38.61 38.76 38.14 38.27 7,914,763 -0.23(-0.59%)
Jul 28, 2017 38.50 38.68 38.35 38.50 8,137,767 -0.18(-0.47%)
Jul 27, 2017 39.30 39.39 38.29 38.68 14,280,580 -0.49(-1.26%)
Jul 26, 2017 39.08 39.28 38.95 39.18 4,521,819 +0.41(+1.06%)
Jul 25, 2017 38.74 38.86 38.46 38.77 7,196,002 -0.11(-0.28%)
Jul 24, 2017 38.93 38.96 38.76 38.88 5,997,476 -0.12(-0.32%)
Jul 21, 2017 38.93 39.00 38.72 39.00 7,044,048 -0.22(-0.56%)
Jul 20, 2017 39.25 39.25 38.84 39.22 6,118,072 +0.08(+0.22%)
Jul 19, 2017 38.97 39.13 38.90 39.13 6,759,547 +0.38(+0.99%)
Jul 18, 2017 38.47 38.75 38.30 38.75 8,767,470 +0.15(+0.38%)
Jul 17, 2017 38.80 38.81 38.44 38.60 3,847,451 -0.11(-0.28%)
Jul 14, 2017 38.43 38.77 38.38 38.71 5,256,142 +0.47(+1.24%)
Jul 13, 2017 38.34 38.59 38.13 38.24 6,733,963 -0.09(-0.23%)
Jul 12, 2017 38.23 38.39 38.01 38.33 7,067,996 +0.54(+1.44%)
Jul 11, 2017 37.54 37.85 37.40 37.78 6,558,544 +0.30(+0.80%)
Jul 10, 2017 37.18 37.57 37.02 37.48 7,609,287 +0.38(+1.03%)
Jul 07, 2017 36.85 37.26 36.78 37.10 7,660,269 +0.49(+1.34%)
Jul 06, 2017 36.53 36.85 36.28 36.61 6,102,202 -0.16(-0.42%)
Jul 05, 2017 36.22 36.82 36.22 36.77 14,472,428 +0.69(+1.90%)
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.