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 30, 2014 44.25 44.70 44.19 44.67 1,151,864 +0.19(+0.43%)
Apr 29, 2014 44.50 44.68 44.22 44.48 1,038,648 +0.19(+0.43%)
Apr 28, 2014 44.61 44.77 43.69 44.29 3,131,787 -0.12(-0.27%)
Apr 25, 2014 45.37 45.37 44.34 44.41 2,293,228 -1.45(-3.16%)
Apr 24, 2014 45.99 46.01 45.37 45.86 1,828,268 +0.34(+0.75%)
Apr 23, 2014 45.57 45.73 45.42 45.52 1,141,331 -0.15(-0.33%)
Apr 22, 2014 45.17 45.74 45.17 45.67 1,386,542 +0.32(+0.71%)
Apr 21, 2014 45.36 45.41 44.79 45.35 1,582,995 +0.25(+0.55%)
Apr 17, 2014 45.10 45.10 45.10 0 +0.55(+1.23%)
Apr 16, 2014 44.65 44.65 43.86 44.55 3,568,097 -0.10(-0.22%)
Apr 15, 2014 44.34 44.69 43.81 44.65 2,491,953 +0.31(+0.70%)
Apr 14, 2014 44.56 44.59 43.93 44.34 1,530,566 +0.39(+0.89%)
Apr 11, 2014 44.21 44.67 43.92 43.95 2,430,673 -0.64(-1.44%)
Apr 10, 2014 45.82 46.03 44.55 44.59 3,102,202 -1.38(-3.00%)
Apr 09, 2014 45.67 45.99 45.45 45.97 1,389,944 +0.54(+1.19%)
Apr 08, 2014 44.82 45.49 44.82 45.43 2,466,305 +0.64(+1.43%)
Apr 07, 2014 44.93 45.35 44.53 44.79 3,776,073 -0.25(-0.56%)
Apr 04, 2014 46.59 46.59 44.98 45.04 4,098,971 -1.14(-2.47%)
Apr 03, 2014 46.13 46.56 45.97 46.18 1,727,247 +0.12(+0.26%)
Apr 02, 2014 46.32 46.32 45.84 46.06 2,017,057 -0.23(-0.50%)
Apr 01, 2014 45.61 46.29 45.61 46.29 2,698,453 +0.68(+1.49%)
Mar 31, 2014 45.11 45.74 45.07 45.61 1,557,289 +0.77(+1.72%)
Mar 28, 2014 44.59 45.21 44.59 44.84 934,769 +0.33(+0.74%)
Mar 27, 2014 44.69 45.00 44.41 44.51 1,857,543 -0.25(-0.56%)
Mar 26, 2014 45.60 45.70 44.74 44.76 2,201,165 -0.46(-1.02%)
Mar 25, 2014 44.76 45.40 44.76 45.22 1,642,270 +0.48(+1.07%)
Mar 24, 2014 44.95 45.15 44.41 44.74 2,344,166 -0.15(-0.33%)
Mar 21, 2014 45.48 45.49 44.81 44.89 1,230,648 -0.47(-1.04%)
Mar 20, 2014 44.49 45.36 44.36 45.36 1,255,901 +0.75(+1.68%)
Mar 19, 2014 44.48 44.92 44.31 44.61 979,306 -0.05(-0.11%)
Mar 18, 2014 44.22 44.68 44.03 44.66 712,361 +0.52(+1.18%)
Mar 17, 2014 43.85 44.25 43.85 44.14 873,756 +0.48(+1.10%)
Mar 14, 2014 43.75 44.09 43.64 43.66 967,288 -0.36(-0.82%)
Mar 13, 2014 44.64 44.84 43.73 44.02 2,356,391 -0.61(-1.37%)
Mar 12, 2014 43.97 44.63 43.88 44.63 677,790 +0.49(+1.11%)
Mar 11, 2014 44.49 44.62 44.02 44.14 1,879,144 -0.32(-0.72%)
Mar 10, 2014 44.30 44.57 44.19 44.46 1,908,945 +0.00(+0.00%)
Mar 07, 2014 44.60 44.67 44.32 44.46 1,093,384 +0.00(+0.00%)
Mar 06, 2014 44.19 44.47 44.12 44.46 1,144,450 +0.47(+1.07%)
Mar 05, 2014 44.08 44.17 43.91 43.99 1,817,002 +0.05(+0.11%)
Mar 04, 2014 43.83 44.03 43.75 43.94 1,605,648 +0.57(+1.31%)
Mar 03, 2014 43.30 43.45 42.97 43.37 1,596,545 -0.28(-0.64%)
Feb 28, 2014 43.53 43.81 43.36 43.65 2,224,325 +0.03(+0.07%)
Feb 27, 2014 43.60 43.65 43.28 43.62 1,252,829 +0.02(+0.05%)
Feb 26, 2014 43.38 43.87 43.38 43.60 699,369 +0.35(+0.81%)
Feb 25, 2014 43.41 43.56 43.04 43.25 2,048,470 -0.24(-0.55%)
Feb 24, 2014 43.45 43.79 43.23 43.49 970,566 +0.26(+0.60%)
Feb 21, 2014 43.55 43.67 43.17 43.23 1,256,232 -0.24(-0.55%)
Feb 20, 2014 43.10 43.50 43.06 43.47 1,561,213 +0.29(+0.67%)
Feb 19, 2014 43.14 43.40 43.05 43.18 1,390,041 -0.10(-0.23%)
Feb 18, 2014 43.13 43.31 42.96 43.28 1,010,963 +0.09(+0.21%)
Feb 14, 2014 43.19 43.19 43.19 0 +0.32(+0.75%)
Feb 13, 2014 42.30 42.92 42.24 42.87 1,613,797 +0.45(+1.06%)
Feb 12, 2014 42.27 42.58 42.26 42.42 1,382,282 +0.23(+0.55%)
Feb 11, 2014 41.72 42.33 41.72 42.19 1,228,458 +0.51(+1.22%)
Feb 10, 2014 41.41 41.72 41.41 41.68 1,109,186 +0.23(+0.55%)
Feb 07, 2014 41.05 41.51 40.94 41.45 1,241,727 +0.55(+1.34%)
Feb 06, 2014 40.34 40.98 40.34 40.90 1,383,267 +0.60(+1.49%)
Feb 05, 2014 40.10 40.51 39.90 40.30 929,438 -0.01(-0.02%)
Feb 04, 2014 40.27 40.38 40.02 40.31 1,698,056 -0.15(-0.37%)
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.