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 30, 2016 71.64 71.64 71.64 0 -0.92(-1.27%)
Dec 29, 2016 72.25 72.66 72.00 72.56 1,266,903 +0.02(+0.03%)
Dec 28, 2016 74.05 74.34 72.54 72.54 1,934,935 -1.22(-1.65%)
Dec 27, 2016 73.33 73.97 73.33 73.76 1,280,695 +0.62(+0.85%)
Dec 23, 2016 73.14 73.14 73.14 0 +0.34(+0.47%)
Dec 22, 2016 73.11 73.11 72.42 72.80 757,620 +0.37(+0.51%)
Dec 21, 2016 72.99 72.99 72.34 72.43 2,030,076 -0.07(-0.10%)
Dec 20, 2016 72.48 72.78 72.27 72.50 1,174,610 +0.11(+0.15%)
Dec 19, 2016 71.69 72.39 71.64 72.39 1,723,381 +0.31(+0.43%)
Dec 16, 2016 73.16 73.27 71.79 72.08 3,491,523 -0.94(-1.29%)
Dec 15, 2016 72.08 73.20 72.07 73.02 5,983,517 +1.15(+1.60%)
Dec 14, 2016 72.22 72.45 71.70 71.87 3,156,689 -0.78(-1.07%)
Dec 13, 2016 71.52 72.70 71.52 72.65 3,809,560 +1.27(+1.78%)
Dec 12, 2016 71.41 71.61 70.75 71.38 3,848,512 -0.30(-0.42%)
Dec 09, 2016 72.59 72.70 71.38 71.68 3,411,178 -0.37(-0.51%)
Dec 08, 2016 71.63 72.31 71.56 72.05 2,530,952 +0.43(+0.60%)
Dec 07, 2016 70.00 71.67 69.79 71.62 3,463,480 +1.40(+1.99%)
Dec 06, 2016 69.71 70.22 69.54 70.22 2,682,705 +0.76(+1.09%)
Dec 05, 2016 69.24 69.66 68.89 69.46 2,654,097 +0.69(+1.00%)
Dec 02, 2016 67.63 68.84 67.60 68.77 3,796,473 +1.09(+1.61%)
Dec 01, 2016 70.95 70.95 67.49 67.68 11,053,215 -3.38(-4.76%)
Nov 30, 2016 71.36 71.44 71.02 71.06 1,767,321 -0.20(-0.28%)
Nov 29, 2016 71.21 71.66 70.96 71.26 2,949,017 -0.27(-0.38%)
Nov 28, 2016 71.56 71.83 71.37 71.53 3,272,516 -0.18(-0.25%)
Nov 25, 2016 71.66 71.74 71.39 71.71 443,465 +0.21(+0.29%)
Nov 23, 2016 71.50 71.50 71.50 0 -0.11(-0.15%)
Nov 22, 2016 71.34 71.72 71.26 71.61 3,414,825 +0.82(+1.16%)
Nov 21, 2016 71.00 71.00 70.30 70.79 3,672,684 +0.46(+0.65%)
Nov 18, 2016 69.96 70.42 69.78 70.33 5,353,076 +0.40(+0.57%)
Nov 17, 2016 69.68 70.21 69.33 69.93 1,521,610 +0.44(+0.63%)
Nov 16, 2016 68.82 69.58 68.71 69.49 1,833,897 +0.54(+0.78%)
Nov 15, 2016 68.07 69.11 68.03 68.95 2,952,765 +1.13(+1.67%)
Nov 14, 2016 68.48 68.53 67.64 67.82 2,930,216 -0.74(-1.08%)
Nov 11, 2016 67.05 68.56 67.05 68.56 6,584,017 +1.67(+2.50%)
Nov 10, 2016 68.71 68.72 66.13 66.89 5,861,990 -1.27(-1.86%)
Nov 09, 2016 67.03 68.36 66.79 68.16 5,224,674 -0.55(-0.80%)
Nov 08, 2016 68.38 69.06 68.15 68.71 939,504 +0.12(+0.17%)
Nov 07, 2016 67.68 68.60 67.58 68.59 2,098,005 +2.00(+3.00%)
Nov 04, 2016 66.50 67.26 66.26 66.59 3,052,044 -0.35(-0.52%)
Nov 03, 2016 67.30 67.65 66.86 66.94 2,692,213 -0.28(-0.42%)
Nov 02, 2016 67.59 67.98 67.05 67.22 1,829,864 -0.42(-0.62%)
Nov 01, 2016 68.36 68.66 66.96 67.64 2,695,237 -0.63(-0.92%)
Oct 31, 2016 68.16 68.52 68.13 68.27 1,572,741 +0.48(+0.71%)
Oct 28, 2016 68.36 68.72 67.77 67.79 2,150,768 -0.39(-0.57%)
Oct 27, 2016 68.99 69.23 68.12 68.18 2,556,966 -0.20(-0.29%)
Oct 26, 2016 67.61 68.81 67.61 68.38 1,130,032 -0.20(-0.29%)
Oct 25, 2016 68.61 68.85 68.47 68.58 1,422,584 -0.19(-0.28%)
Oct 24, 2016 68.33 68.77 68.21 68.77 1,299,108 +0.87(+1.28%)
Oct 21, 2016 67.76 67.98 67.26 67.90 2,026,724 -0.09(-0.13%)
Oct 20, 2016 67.31 68.21 67.03 67.99 3,570,431 +0.59(+0.88%)
Oct 19, 2016 67.37 67.65 67.06 67.40 6,699,809 -0.70(-1.03%)
Oct 18, 2016 68.11 68.46 67.91 68.10 2,698,694 +0.76(+1.13%)
Oct 17, 2016 67.49 67.90 67.28 67.34 901,497 -0.28(-0.41%)
Oct 14, 2016 67.65 68.37 67.53 67.62 2,346,062 +0.43(+0.64%)
Oct 13, 2016 67.33 67.47 66.06 67.19 6,596,899 -0.78(-1.15%)
Oct 12, 2016 67.87 68.07 67.27 67.97 4,267,424 +0.00(+0.00%)
Oct 11, 2016 69.12 69.28 67.42 67.97 4,139,655 -1.43(-2.06%)
Oct 10, 2016 70.03 70.21 69.36 69.40 1,775,119 -0.22(-0.32%)
Oct 07, 2016 69.76 69.76 69.01 69.62 2,101,493 +0.05(+0.07%)
Oct 06, 2016 69.35 69.70 68.78 69.57 2,482,899 +0.40(+0.58%)
Oct 05, 2016 68.99 69.72 68.88 69.17 4,026,485 +0.53(+0.77%)
Oct 04, 2016 69.22 69.48 68.54 68.64 3,617,239 -0.29(-0.42%)
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.