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 (%)
Jan 31, 2017	33.48	33.60	33.06	33.19	4,895,482	-0.47(-1.39%)
Jan 30, 2017	33.72	33.72	33.28	33.66	4,002,678	-0.16(-0.47%)
Jan 27, 2017	33.55	33.82	33.55	33.82	3,790,048	+0.43(+1.28%)
Jan 26, 2017	33.69	33.69	33.27	33.39	5,868,438	-0.26(-0.77%)
Jan 25, 2017	33.56	33.67	33.38	33.65	6,145,771	+0.41(+1.23%)
Jan 24, 2017	32.74	33.24	32.74	33.24	9,232,537	+0.64(+1.96%)
Jan 23, 2017	32.80	32.85	32.44	32.60	3,732,792	-0.29(-0.88%)
Jan 20, 2017	32.89	33.11	32.84	32.89	6,102,653	+0.31(+0.96%)
Jan 19, 2017	32.61	32.83	32.52	32.58	2,393,410	-0.25(-0.76%)
Jan 18, 2017	32.43	32.83	32.37	32.83	4,487,977	+0.57(+1.77%)
Jan 17, 2017	32.55	32.58	32.18	32.26	3,511,460	-0.38(-1.17%)
Jan 13, 2017		32.64	32.64	32.64	0	+0.48(+1.48%)
Jan 12, 2017	32.49	32.49	32.01	32.16	8,787,227	-0.54(-1.66%)
Jan 11, 2017	32.48	32.72	32.44	32.71	4,963,117	+0.14(+0.42%)
Jan 10, 2017	32.42	32.64	32.42	32.57	3,972,111	+0.12(+0.38%)
Jan 09, 2017	32.12	32.54	32.12	32.45	5,280,470	+0.37(+1.15%)
Jan 06, 2017	31.96	32.20	31.83	32.08	5,817,836	+0.16(+0.52%)
Jan 05, 2017	32.17	32.29	31.91	31.91	3,382,909	-0.19(-0.58%)
Jan 04, 2017	32.14	32.24	32.00	32.10	4,340,342	+0.10(+0.32%)

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.