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

Vaneck Semiconductor ETF (NY: SMH )

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 (%)
Jan 31, 2019 96.27 97.30 95.52 96.59 5,637,016 -0.07(-0.07%)
Jan 30, 2019 95.37 96.99 94.44 96.66 6,129,423 +2.84(+3.03%)
Jan 29, 2019 95.21 95.48 93.67 93.82 5,464,789 -1.26(-1.33%)
Jan 28, 2019 93.16 95.73 93.16 95.08 8,133,173 -1.81(-1.87%)
Jan 25, 2019 95.45 97.25 94.77 96.89 9,086,900 +1.77(+1.86%)
Jan 24, 2019 92.13 95.48 92.13 95.12 12,636,855 +5.29(+5.89%)
Jan 23, 2019 90.82 91.18 88.98 89.83 5,863,469 -0.36(-0.40%)
Jan 22, 2019 92.02 92.04 89.54 90.19 7,182,667 -2.69(-2.90%)
Jan 18, 2019 91.46 93.32 91.05 92.88 8,330,800 +2.24(+2.47%)
Jan 17, 2019 88.91 91.12 88.40 90.64 7,914,888 +1.11(+1.24%)
Jan 16, 2019 90.44 90.96 89.48 89.53 5,506,712 -0.71(-0.79%)
Jan 15, 2019 90.61 91.33 89.82 90.24 5,742,153 +0.24(+0.27%)
Jan 14, 2019 90.41 90.63 89.65 90.00 4,980,791 -1.57(-1.71%)
Jan 11, 2019 90.25 92.33 90.05 91.57 6,668,900 +0.75(+0.83%)
Jan 10, 2019 89.26 90.90 88.96 90.82 5,720,016 +0.93(+1.03%)
Jan 09, 2019 88.61 90.36 88.61 89.89 8,927,868 +2.24(+2.56%)
Jan 08, 2019 88.90 88.99 86.49 87.65 6,634,559 -0.51(-0.58%)
Jan 07, 2019 86.92 88.86 86.44 88.16 5,577,823 +1.67(+1.93%)
Jan 04, 2019 84.07 86.82 83.89 86.49 9,074,600 +3.85(+4.66%)
Jan 03, 2019 85.61 86.26 82.55 82.64 9,272,797 -5.28(-6.01%)
Jan 02, 2019 85.49 88.55 85.25 87.92 7,141,912 +0.64(+0.73%)
Dec 31, 2018 87.68 88.14 86.49 87.28 5,230,100 +0.43(+0.50%)
Dec 28, 2018 86.74 88.40 86.14 86.85 6,729,400 +0.59(+0.68%)
Dec 27, 2018 84.09 86.26 83.30 86.26 8,836,974 +0.75(+0.88%)
Dec 26, 2018 81.79 85.61 80.71 85.51 8,235,626 +4.55(+5.62%)
Dec 24, 2018 82.45 83.52 80.88 80.96 4,774,300 -2.20(-2.65%)
Dec 21, 2018 85.06 86.17 82.92 83.16 10,812,300 -1.46(-1.73%)
Dec 20, 2018 85.71 86.66 83.57 84.62 14,256,134 -2.32(-2.67%)
Dec 19, 2018 90.16 91.29 86.50 86.94 9,966,409 -3.94(-4.34%)
Dec 18, 2018 90.51 92.26 90.39 90.88 8,733,925 +1.08(+1.20%)
Dec 17, 2018 90.44 92.03 89.02 89.80 7,763,162 -0.86(-0.95%)
Dec 14, 2018 90.64 92.44 90.64 90.66 6,631,100 -1.43(-1.55%)
Dec 13, 2018 92.99 93.41 91.75 92.09 4,944,020 -0.31(-0.34%)
Dec 12, 2018 92.46 93.72 91.79 92.40 6,862,929 +1.38(+1.52%)
Dec 11, 2018 92.22 93.21 90.50 91.02 8,787,819 +0.45(+0.50%)
Dec 10, 2018 89.38 90.95 88.90 90.57 7,802,956 +1.04(+1.16%)
Dec 07, 2018 92.71 92.91 89.07 89.53 9,192,600 -3.53(-3.79%)
Dec 06, 2018 90.88 93.06 90.49 93.06 8,025,029 -0.55(-0.59%)
Dec 04, 2018 97.51 97.80 93.49 93.61 8,709,300 -4.84(-4.92%)
Dec 03, 2018 98.86 99.13 97.42 98.45 7,144,268 +1.70(+1.76%)
Nov 30, 2018 94.32 96.75 93.42 96.75 8,249,700 +2.31(+2.45%)
Nov 29, 2018 94.77 95.35 94.26 94.44 4,583,995 -0.90(-0.94%)
Nov 28, 2018 93.80 95.36 92.30 95.34 5,484,590 +2.46(+2.65%)
Nov 27, 2018 91.93 93.52 91.65 92.88 7,413,734 +0.14(+0.15%)
Nov 26, 2018 92.48 92.80 91.44 92.74 5,466,108 +1.81(+1.99%)
Nov 23, 2018 90.27 91.71 90.22 90.93 1,525,000 -0.13(-0.14%)
Nov 21, 2018 91.06 91.06 91.06 0 +0.40(+0.44%)
Nov 20, 2018 88.19 91.96 88.00 90.66 8,631,037 -0.08(-0.09%)
Nov 19, 2018 93.78 94.06 90.65 90.74 9,959,387 -3.54(-3.75%)
Nov 16, 2018 92.11 94.80 92.11 94.28 11,986,900 -1.63(-1.70%)
Nov 15, 2018 92.55 96.24 92.49 95.91 9,165,463 +2.94(+3.16%)
Nov 14, 2018 93.98 94.47 92.06 92.97 8,036,337 +0.48(+0.52%)
Nov 13, 2018 92.05 94.48 92.05 92.49 12,554,913 +1.18(+1.29%)
Nov 12, 2018 93.82 94.07 91.03 91.31 10,312,504 -4.18(-4.38%)
Nov 09, 2018 95.91 96.22 94.66 95.49 7,125,000 -1.76(-1.81%)
Nov 08, 2018 96.64 97.97 96.51 97.25 3,870,265 -0.45(-0.46%)
Nov 07, 2018 97.70 97.91 96.51 97.70 4,447,743 +1.19(+1.23%)
Nov 06, 2018 95.55 96.84 95.32 96.51 3,703,201 +0.99(+1.04%)
Nov 05, 2018 96.09 96.09 94.00 95.52 6,413,188 -0.89(-0.92%)
Nov 02, 2018 97.77 98.08 95.28 96.41 9,594,400 -1.56(-1.59%)
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.