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 (%)
Dec 29, 2017		44.23	44.23	44.23	0	-0.41(-0.92%)
Dec 28, 2017	44.73	44.75	44.56	44.64	5,997,271	+0.16(+0.37%)
Dec 27, 2017	44.32	44.66	44.31	44.48	6,080,872	+0.14(+0.33%)
Dec 26, 2017	44.32	44.39	44.02	44.34	4,874,152	-0.51(-1.13%)
Dec 22, 2017	44.74	44.86	44.51	44.84	5,417,572	+0.02(+0.04%)
Dec 21, 2017	45.30	45.36	44.78	44.83	6,666,149	-0.48(-1.06%)
Dec 20, 2017	45.47	45.57	44.94	45.30	12,267,759	+0.29(+0.65%)
Dec 19, 2017	44.97	45.10	44.74	45.01	6,700,178	-0.02(-0.05%)
Dec 18, 2017	44.59	45.05	44.43	45.03	11,903,077	+0.78(+1.76%)
Dec 15, 2017	43.66	44.25	43.53	44.25	48,310,536	+0.71(+1.64%)
Dec 14, 2017	43.64	43.81	43.43	43.54	9,274,110	-0.02(-0.04%)
Dec 13, 2017	43.75	43.90	43.55	43.56	8,884,141	+0.03(+0.06%)
Dec 12, 2017	43.82	43.85	43.48	43.53	11,680,100	-0.43(-0.98%)
Dec 11, 2017	43.80	44.11	43.69	43.96	7,420,324	+0.27(+0.61%)
Dec 08, 2017	44.31	44.43	43.66	43.70	10,899,856	-0.20(-0.46%)
Dec 07, 2017	43.84	44.00	43.60	43.90	12,167,097	+0.43(+0.98%)
Dec 06, 2017	42.99	43.55	42.77	43.47	11,758,798	+0.10(+0.23%)
Dec 05, 2017	43.20	44.13	42.85	43.37	14,580,437	+0.00(+0.00%)
Dec 04, 2017	44.69	44.74	43.12	43.37	22,597,182	-0.94(-2.12%)

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.