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, 2019	47.39	47.76	47.27	47.63	9,739,413	-0.02(-0.05%)
Feb 27, 2019	47.92	47.92	47.11	47.65	12,658,127	-0.49(-1.02%)
Feb 26, 2019	48.28	48.46	48.00	48.14	7,553,716	-0.31(-0.65%)
Feb 25, 2019	48.70	48.98	48.40	48.46	10,679,055	+0.44(+0.91%)
Feb 22, 2019	47.76	48.08	47.66	48.02	10,051,551	+0.67(+1.42%)
Feb 21, 2019	47.59	47.74	47.20	47.35	10,092,561	-0.29(-0.62%)
Feb 20, 2019	47.44	47.95	47.44	47.64	9,637,374	+0.43(+0.91%)
Feb 19, 2019	47.09	47.51	47.08	47.21	7,584,557	-0.06(-0.12%)
Feb 15, 2019	47.36	47.46	46.94	47.27	10,729,335	+0.24(+0.51%)
Feb 14, 2019	46.69	47.34	46.68	47.03	9,528,751	+0.14(+0.29%)
Feb 13, 2019	46.94	47.24	46.75	46.89	8,664,477	+0.11(+0.24%)
Feb 12, 2019	46.35	46.90	46.29	46.78	12,486,874	+1.02(+2.23%)
Feb 11, 2019	45.69	45.87	45.39	45.76	7,503,529	+0.20(+0.44%)
Feb 08, 2019	44.93	45.65	44.76	45.56	12,795,665	-0.12(-0.27%)
Feb 07, 2019	46.04	46.30	45.29	45.69	19,759,296	-1.00(-2.15%)
Feb 06, 2019	46.17	47.00	46.11	46.69	18,005,068	+1.13(+2.48%)
Feb 05, 2019	45.29	45.73	45.17	45.56	15,904,534	+0.25(+0.56%)
Feb 04, 2019	45.06	45.31	44.70	45.31	10,035,904	+0.22(+0.49%)

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.