Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Market Vectors Semiconductor ETF (NY: )

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 (%)
Apr 29, 2016 52.46 52.46 52.46 0 -1.33(-2.47%)
Apr 28, 2016 54.52 55.13 53.69 53.79 3,434,523 -1.37(-2.48%)
Apr 27, 2016 54.14 55.24 54.09 55.16 3,489,632 +0.64(+1.17%)
Apr 26, 2016 54.30 54.97 54.30 54.52 2,250,163 +0.58(+1.08%)
Apr 25, 2016 54.32 54.34 53.79 53.94 1,048,404 -0.27(-0.50%)
Apr 22, 2016 54.22 54.63 53.78 54.21 1,605,028 +0.03(+0.06%)
Apr 21, 2016 54.42 54.55 53.94 54.18 2,174,015 -0.30(-0.55%)
Apr 20, 2016 53.95 54.74 53.91 54.48 2,993,048 +0.26(+0.48%)
Apr 19, 2016 54.80 54.88 53.99 54.22 2,833,939 -0.46(-0.84%)
Apr 18, 2016 54.40 54.81 54.28 54.68 1,736,770 +0.07(+0.13%)
Apr 15, 2016 55.09 55.09 54.59 54.61 2,921,111 -0.41(-0.75%)
Apr 14, 2016 55.01 55.09 54.54 55.02 2,385,838 -0.60(-1.08%)
Apr 13, 2016 54.96 55.66 54.83 55.62 1,967,743 +1.11(+2.04%)
Apr 12, 2016 54.71 54.79 53.89 54.51 1,746,291 -0.09(-0.16%)
Apr 11, 2016 54.89 55.37 54.56 54.60 2,539,549 +0.06(+0.11%)
Apr 08, 2016 54.85 55.04 54.35 54.54 1,175,424 +0.26(+0.48%)
Apr 07, 2016 54.67 54.79 54.08 54.28 1,989,743 -0.73(-1.33%)
Apr 06, 2016 54.24 55.06 54.04 55.01 1,361,146 +0.51(+0.94%)
Apr 05, 2016 54.51 54.80 54.41 54.50 1,575,316 -0.41(-0.75%)
Apr 04, 2016 55.37 55.40 54.80 54.91 2,714,541 -0.43(-0.78%)
Apr 01, 2016 54.65 55.36 54.51 55.34 1,559,233 +0.26(+0.47%)
Mar 31, 2016 55.18 55.31 55.03 55.08 1,499,959 -0.31(-0.56%)
Mar 30, 2016 55.17 55.65 55.05 55.39 2,990,774 +0.55(+1.00%)
Mar 29, 2016 53.89 54.92 53.71 54.84 2,581,817 +0.75(+1.39%)
Mar 28, 2016 54.20 54.22 53.85 54.09 1,478,838 -0.02(-0.04%)
Mar 24, 2016 54.11 54.11 54.11 0 -0.09(-0.17%)
Mar 23, 2016 54.87 54.87 54.18 54.20 1,836,093 -0.65(-1.19%)
Mar 22, 2016 54.57 55.02 54.43 54.85 819,760 -0.03(-0.05%)
Mar 21, 2016 54.59 54.89 54.40 54.88 2,010,123 +0.00(+0.00%)
Mar 18, 2016 54.32 54.90 54.25 54.88 1,419,203 +0.69(+1.27%)
Mar 17, 2016 53.66 54.27 53.62 54.19 3,258,245 +0.37(+0.69%)
Mar 16, 2016 53.03 53.87 53.00 53.82 3,402,410 +0.62(+1.17%)
Mar 15, 2016 53.10 53.23 52.79 53.20 1,287,640 -0.18(-0.34%)
Mar 14, 2016 53.39 53.58 53.17 53.38 2,149,288 -0.24(-0.45%)
Mar 11, 2016 53.15 53.62 53.10 53.62 2,224,039 +1.06(+2.02%)
Mar 10, 2016 52.61 53.05 51.79 52.56 2,677,935 +0.28(+0.54%)
Mar 09, 2016 52.17 52.44 51.94 52.28 1,568,533 +0.37(+0.71%)
Mar 08, 2016 52.50 52.71 51.83 51.91 3,578,772 -1.00(-1.89%)
Mar 07, 2016 52.38 53.11 52.18 52.91 3,246,467 +0.20(+0.38%)
Mar 04, 2016 52.57 53.15 52.18 52.71 3,104,945 +0.34(+0.65%)
Mar 03, 2016 52.41 52.50 52.03 52.37 1,799,822 +0.12(+0.23%)
Mar 02, 2016 51.85 52.25 51.73 52.25 1,282,895 +0.27(+0.52%)
Mar 01, 2016 51.11 51.98 50.95 51.98 1,972,334 +1.55(+3.07%)
Feb 29, 2016 50.62 51.23 50.41 50.43 2,330,651 -0.17(-0.34%)
Feb 26, 2016 50.62 50.83 50.40 50.60 2,400,691 +0.28(+0.56%)
Feb 25, 2016 49.96 50.32 49.35 50.32 1,295,823 +0.58(+1.17%)
Feb 24, 2016 48.46 49.83 48.27 49.74 3,053,028 +0.63(+1.28%)
Feb 23, 2016 49.55 49.79 49.02 49.11 1,660,221 -0.84(-1.68%)
Feb 22, 2016 49.67 50.16 49.65 49.95 2,584,696 +0.80(+1.63%)
Feb 19, 2016 49.22 49.55 48.94 49.15 2,627,319 +0.09(+0.18%)
Feb 18, 2016 49.64 49.65 49.05 49.06 1,430,576 -0.20(-0.41%)
Feb 17, 2016 48.42 49.31 48.26 49.26 2,012,161 +1.15(+2.39%)
Feb 16, 2016 48.61 48.61 47.13 48.11 4,211,937 +1.58(+3.40%)
Feb 12, 2016 46.53 46.53 46.53 0 +0.90(+1.97%)
Feb 11, 2016 45.27 45.86 45.03 45.63 4,019,492 -0.33(-0.72%)
Feb 10, 2016 46.86 47.14 45.92 45.96 2,389,815 -0.67(-1.44%)
Feb 09, 2016 46.10 47.29 46.08 46.63 3,442,092 -0.20(-0.43%)
Feb 08, 2016 47.02 47.14 46.07 46.83 5,538,997 -1.02(-2.13%)
Feb 05, 2016 49.29 49.35 47.67 47.85 5,337,016 -1.73(-3.49%)
Feb 04, 2016 48.78 49.80 48.63 49.58 2,736,590 +0.94(+1.93%)
Feb 03, 2016 48.97 49.10 47.68 48.64 8,267,981 +0.07(+0.14%)
Feb 02, 2016 49.39 49.62 48.37 48.57 4,612,669 -1.37(-2.74%)
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.