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 (%)
Dec 10, 2019 133.62 133.62 133.62 0 +0.53(+0.40%)
Dec 09, 2019 134.06 134.40 133.07 133.09 1,975,447 -0.90(-0.67%)
Dec 06, 2019 133.33 134.28 133.33 133.99 3,376,200 +1.96(+1.48%)
Dec 05, 2019 131.86 132.39 131.47 132.03 2,438,125 +0.79(+0.60%)
Dec 04, 2019 131.00 131.72 130.87 131.24 3,237,730 +1.90(+1.47%)
Dec 03, 2019 128.65 129.43 127.92 129.34 6,834,523 -1.84(-1.40%)
Dec 02, 2019 133.19 133.34 130.95 131.18 4,547,724 -1.73(-1.30%)
Nov 29, 2019 133.67 133.74 132.83 132.91 1,639,100 -1.50(-1.12%)
Nov 27, 2019 134.05 134.41 133.76 134.41 2,296,600 +0.90(+0.67%)
Nov 26, 2019 133.64 133.85 132.86 133.51 3,547,063 -0.43(-0.32%)
Nov 25, 2019 132.06 133.96 132.06 133.94 3,300,717 +3.02(+2.31%)
Nov 22, 2019 131.67 132.18 130.66 130.92 3,200,800 -0.23(-0.18%)
Nov 21, 2019 132.00 132.31 130.60 131.15 4,082,932 -1.45(-1.09%)
Nov 20, 2019 133.24 133.99 131.56 132.60 4,940,970 -1.31(-0.98%)
Nov 19, 2019 135.06 135.25 133.33 133.91 3,317,662 -0.46(-0.34%)
Nov 18, 2019 134.23 135.20 133.61 134.37 1,965,838 +0.08(+0.06%)
Nov 15, 2019 134.75 135.26 133.72 134.29 4,092,200 +1.35(+1.02%)
Nov 14, 2019 132.87 133.06 131.98 132.94 2,612,364 -0.24(-0.18%)
Nov 13, 2019 132.18 133.52 131.80 133.18 2,864,200 +0.23(+0.17%)
Nov 12, 2019 133.25 133.96 132.45 132.95 2,350,148 +0.28(+0.21%)
Nov 11, 2019 132.08 132.92 131.60 132.67 2,572,505 -0.54(-0.41%)
Nov 08, 2019 132.32 133.21 131.43 133.21 3,371,500 +0.28(+0.21%)
Nov 07, 2019 133.85 134.28 132.33 132.93 3,926,035 +0.78(+0.59%)
Nov 06, 2019 132.53 132.67 130.97 132.15 4,255,473 -0.81(-0.61%)
Nov 05, 2019 133.17 134.02 132.60 132.96 2,701,754 +0.07(+0.05%)
Nov 04, 2019 132.24 133.08 131.82 132.89 3,877,054 +2.77(+2.13%)
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.