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

Market Vectors Semiconductor ETF (NY: )

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 (%)
May 31, 2012 31.23 31.32 30.75 31.07 680,008 -0.25(-0.80%)
May 30, 2012 31.43 31.49 31.21 31.32 1,689,381 -0.47(-1.48%)
May 29, 2012 31.68 31.93 31.48 31.79 1,091,454 +0.56(+1.79%)
May 25, 2012 30.95 31.36 30.93 31.23 742,923 +0.21(+0.68%)
May 24, 2012 31.32 31.32 30.81 31.02 1,224,111 -0.20(-0.64%)
May 23, 2012 30.86 31.25 30.58 31.22 3,021,625 -0.13(-0.41%)
May 22, 2012 31.53 31.53 31.17 31.35 2,726,050 -0.17(-0.54%)
May 21, 2012 30.96 31.54 30.84 31.52 2,402,658 +0.65(+2.11%)
May 18, 2012 31.57 31.63 30.85 30.87 1,957,254 -0.55(-1.75%)
May 17, 2012 31.96 32.09 31.42 31.42 1,591,281 -0.60(-1.87%)
May 16, 2012 32.38 32.58 31.99 32.02 3,688,909 -0.29(-0.90%)
May 15, 2012 32.59 32.85 32.28 32.31 1,872,253 -0.27(-0.83%)
May 14, 2012 32.70 32.80 32.51 32.58 840,858 -0.47(-1.42%)
May 11, 2012 32.83 33.47 32.77 33.05 2,369,474 +0.18(+0.55%)
May 10, 2012 33.03 33.06 32.56 32.87 3,499,380 +0.06(+0.18%)
May 09, 2012 32.45 32.95 32.21 32.81 3,755,707 -0.13(-0.39%)
May 08, 2012 32.96 33.04 32.38 32.94 4,039,837 -0.36(-1.08%)
May 07, 2012 33.27 33.52 33.23 33.30 1,200,904 -0.06(-0.18%)
May 04, 2012 33.92 34.05 33.36 33.36 2,056,180 -0.78(-2.28%)
May 03, 2012 34.98 35.01 34.11 34.14 2,055,773 -0.79(-2.26%)
May 02, 2012 34.56 35.01 34.47 34.93 951,637 +0.19(+0.55%)
May 01, 2012 34.52 34.95 34.52 34.74 1,433,237 +0.15(+0.43%)
Apr 30, 2012 34.73 34.82 34.59 34.59 580,412 -0.23(-0.66%)
Apr 27, 2012 34.65 34.87 34.52 34.82 1,416,041 +0.18(+0.52%)
Apr 26, 2012 34.02 34.75 33.99 34.64 2,000,517 +0.77(+2.27%)
Apr 25, 2012 33.69 33.92 33.55 33.87 2,250,973 +0.70(+2.11%)
Apr 24, 2012 33.63 33.68 33.08 33.17 1,348,326 -0.39(-1.16%)
Apr 23, 2012 33.52 33.59 33.31 33.56 1,664,984 -0.48(-1.41%)
Apr 20, 2012 34.72 34.72 33.99 34.04 2,919,429 -0.60(-1.73%)
Apr 19, 2012 34.86 35.33 34.39 34.64 5,784,005 -0.22(-0.63%)
Apr 18, 2012 34.59 35.02 34.44 34.86 2,122,200 -0.23(-0.66%)
Apr 17, 2012 34.89 35.24 34.84 35.09 1,852,719 +0.42(+1.21%)
Apr 16, 2012 34.76 34.98 34.40 34.67 1,924,591 +0.13(+0.38%)
Apr 13, 2012 34.99 35.05 34.54 34.54 3,336,764 -0.48(-1.37%)
Apr 12, 2012 34.54 35.14 34.51 35.02 2,393,811 +0.62(+1.80%)
Apr 11, 2012 34.18 34.62 34.17 34.40 1,364,423 +0.52(+1.53%)
Apr 10, 2012 34.30 34.62 33.82 33.88 3,318,264 -0.55(-1.60%)
Apr 09, 2012 34.48 34.57 34.28 34.43 911,079 -0.52(-1.49%)
Apr 05, 2012 34.72 34.99 34.64 34.95 1,027,256 +0.17(+0.49%)
Apr 04, 2012 35.04 35.04 34.47 34.78 2,359,863 -0.63(-1.78%)
Apr 03, 2012 35.84 35.87 35.27 35.41 1,531,415 -0.50(-1.39%)
Apr 02, 2012 35.68 36.03 35.45 35.91 1,114,451 +0.11(+0.31%)
Mar 30, 2012 35.81 36.00 35.54 35.80 1,006,812 +0.20(+0.56%)
Mar 29, 2012 35.30 35.66 35.17 35.60 717,197 +0.07(+0.20%)
Mar 28, 2012 35.92 36.01 35.33 35.53 1,353,088 -0.43(-1.20%)
Mar 27, 2012 36.04 36.17 35.94 35.96 905,154 -0.02(-0.06%)
Mar 26, 2012 35.61 35.98 35.56 35.98 1,500,151 +0.55(+1.57%)
Mar 23, 2012 35.38 35.46 35.13 35.42 1,106,671 +0.03(+0.10%)
Mar 22, 2012 35.39 35.52 35.19 35.39 1,208,279 -0.20(-0.56%)
Mar 21, 2012 35.59 35.76 35.43 35.59 819,687 +0.17(+0.48%)
Mar 20, 2012 35.36 35.56 35.15 35.42 1,362,196 -0.22(-0.62%)
Mar 19, 2012 35.31 35.74 35.22 35.64 1,373,407 +0.36(+1.02%)
Mar 16, 2012 35.43 35.45 35.23 35.28 928,984 -0.01(-0.03%)
Mar 15, 2012 34.88 35.35 34.81 35.29 1,684,599 +0.58(+1.67%)
Mar 14, 2012 34.90 35.27 34.66 34.71 1,650,705 -0.19(-0.54%)
Mar 13, 2012 34.34 34.90 34.34 34.90 1,235,766 +0.79(+2.32%)
Mar 12, 2012 34.33 34.40 34.04 34.11 1,163,979 -0.31(-0.90%)
Mar 09, 2012 34.13 34.45 34.11 34.42 1,164,324 +0.27(+0.79%)
Mar 08, 2012 34.14 34.24 33.94 34.15 1,493,300 +0.31(+0.92%)
Mar 07, 2012 33.45 33.94 33.42 33.84 2,416,882 +0.46(+1.38%)
Mar 06, 2012 33.20 33.41 32.99 33.38 2,462,039 -0.12(-0.36%)
Mar 05, 2012 34.08 34.11 33.38 33.50 4,262,408 -0.73(-2.13%)
Mar 02, 2012 34.55 34.66 34.16 34.23 1,587,890 -0.27(-0.78%)
Mar 01, 2012 34.60 34.80 34.38 34.50 1,866,048 +0.00(+0.00%)
Feb 29, 2012 35.08 35.08 34.46 34.50 1,989,456 -0.54(-1.54%)
Feb 28, 2012 34.56 35.18 34.56 35.04 1,106,136 +0.50(+1.45%)
Feb 27, 2012 34.23 34.74 34.00 34.54 2,271,314 +0.14(+0.41%)
Feb 24, 2012 34.58 34.66 34.37 34.40 615,562 -0.04(-0.12%)
Feb 23, 2012 34.40 34.56 34.12 34.44 1,749,070 -0.08(-0.23%)
Feb 22, 2012 34.63 34.88 34.42 34.52 2,613,917 -0.20(-0.58%)
Feb 21, 2012 35.16 35.19 34.58 34.72 1,384,450 -0.41(-1.17%)
Feb 17, 2012 35.47 35.49 35.02 35.13 2,675,185 -0.06(-0.17%)
Feb 16, 2012 34.42 35.31 34.42 35.19 2,353,619 +0.70(+2.03%)
Feb 15, 2012 34.54 34.86 34.44 34.49 2,678,388 +0.09(+0.26%)
Feb 14, 2012 34.15 34.42 34.10 34.40 1,523,114 +0.11(+0.32%)
Feb 13, 2012 34.50 34.54 33.89 34.29 2,299,699 +0.12(+0.35%)
Feb 10, 2012 34.49 34.52 34.04 34.17 1,225,711 -0.62(-1.78%)
Feb 09, 2012 34.86 34.88 34.55 34.79 969,057 +0.12(+0.35%)
Feb 08, 2012 34.41 34.94 34.41 34.67 738,842 +0.31(+0.90%)
Feb 07, 2012 34.18 34.43 33.99 34.36 2,097,381 +0.10(+0.29%)
Feb 06, 2012 34.48 34.48 34.10 34.26 643,207 -0.36(-1.04%)
Feb 03, 2012 34.43 34.75 34.34 34.62 919,572 +0.54(+1.58%)
Feb 02, 2012 34.12 34.36 33.98 34.08 672,185 +0.01(+0.03%)
Feb 01, 2012 33.81 34.30 33.80 34.07 1,993,168 +0.55(+1.64%)
Jan 31, 2012 33.86 33.89 33.36 33.52 1,292,290 -0.01(-0.03%)
Jan 30, 2012 33.51 33.64 33.17 33.53 1,475,649 -0.23(-0.68%)
Jan 27, 2012 33.60 33.89 33.54 33.76 1,657,939 +0.03(+0.09%)
Jan 26, 2012 33.98 34.36 33.58 33.73 1,639,921 -0.17(-0.50%)
Jan 25, 2012 33.80 33.99 33.43 33.90 1,582,140 +0.10(+0.30%)
Jan 24, 2012 33.58 33.90 33.55 33.80 1,176,539 +0.13(+0.39%)
Jan 23, 2012 33.69 33.90 33.50 33.67 2,091,093 +0.00(+0.00%)
Jan 20, 2012 33.53 33.68 33.32 33.67 1,628,194 +0.24(+0.72%)
Jan 19, 2012 33.14 33.50 33.10 33.43 3,281,857 +0.54(+1.64%)
Jan 18, 2012 32.17 32.98 32.15 32.89 3,545,299 +1.26(+3.98%)
Jan 17, 2012 31.86 31.95 31.57 31.63 1,458,635 +0.04(+0.13%)
Jan 13, 2012 31.94 31.94 31.53 31.59 1,603,995 -0.60(-1.86%)
Jan 12, 2012 32.06 32.25 31.85 32.19 1,288,224 +0.28(+0.88%)
Jan 11, 2012 31.88 31.98 31.71 31.91 843,657 -0.04(-0.13%)
Jan 10, 2012 32.09 32.09 31.81 31.95 1,041,437 +0.23(+0.73%)
Jan 09, 2012 31.44 31.79 31.34 31.72 2,177,748 +0.51(+1.63%)
Jan 06, 2012 31.13 31.30 30.93 31.21 1,397,733 -0.04(-0.13%)
Jan 05, 2012 30.84 31.28 30.78 31.25 1,412,750 +0.38(+1.23%)
Jan 04, 2012 30.68 30.93 30.52 30.87 1,189,102 +0.44(+1.45%)
Dec 30, 2011 30.60 30.67 30.41 30.43 632,154 -0.12(-0.39%)
Dec 29, 2011 30.37 30.63 30.28 30.55 481,647 +0.27(+0.89%)
Dec 28, 2011 30.58 30.67 30.24 30.28 537,361 -0.37(-1.21%)
Dec 27, 2011 30.62 30.87 30.51 30.65 456,244 +0.00(+0.00%)
Dec 23, 2011 30.55 30.65 30.28 30.65 310,679 +0.97(+3.27%)
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.