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 29, 2015 59.63 59.99 59.49 59.81 5,910,716 +0.26(+0.44%)
May 28, 2015 59.42 59.77 59.13 59.55 6,955,092 +0.08(+0.13%)
May 27, 2015 57.62 59.65 57.47 59.47 7,721,039 +2.14(+3.73%)
May 26, 2015 57.70 57.70 57.09 57.33 2,198,397 -0.46(-0.80%)
May 22, 2015 57.79 57.79 57.79 0 +0.05(+0.09%)
May 21, 2015 57.59 57.84 57.19 57.74 1,409,704 +0.11(+0.19%)
May 20, 2015 57.43 58.00 57.32 57.63 1,523,600 +0.17(+0.30%)
May 19, 2015 57.80 57.95 57.23 57.46 2,011,232 -0.10(-0.17%)
May 18, 2015 57.20 57.58 56.93 57.56 1,781,708 +0.50(+0.88%)
May 15, 2015 57.18 57.30 56.79 57.06 3,316,004 +0.08(+0.14%)
May 14, 2015 56.72 57.22 56.55 56.98 4,148,159 +0.58(+1.03%)
May 13, 2015 56.26 56.81 56.24 56.40 2,166,597 +0.28(+0.50%)
May 12, 2015 56.36 56.41 55.82 56.12 3,159,726 -0.43(-0.76%)
May 11, 2015 56.53 56.73 56.34 56.55 3,362,235 -0.02(-0.04%)
May 08, 2015 56.44 56.80 56.40 56.57 4,057,209 +0.53(+0.95%)
May 07, 2015 55.78 56.23 55.74 56.04 3,465,067 +0.40(+0.72%)
May 06, 2015 55.93 56.13 55.26 55.64 4,481,110 -0.01(-0.02%)
May 05, 2015 56.42 56.55 55.62 55.65 6,141,065 -1.08(-1.90%)
May 04, 2015 57.10 57.18 56.63 56.73 2,730,157 -0.31(-0.54%)
May 01, 2015 55.96 57.06 55.95 57.04 4,147,980 +1.58(+2.85%)
Apr 30, 2015 55.85 56.07 55.18 55.46 3,176,148 -0.58(-1.03%)
Apr 29, 2015 56.05 56.24 55.53 56.04 4,016,639 -0.41(-0.73%)
Apr 28, 2015 56.43 56.48 55.66 56.45 3,250,436 -0.04(-0.07%)
Apr 27, 2015 56.12 57.05 56.03 56.49 13,778,861 +0.45(+0.80%)
Apr 24, 2015 56.79 56.97 55.84 56.04 4,027,783 -0.60(-1.06%)
Apr 23, 2015 56.19 56.88 56.17 56.64 2,623,183 -0.59(-1.03%)
Apr 22, 2015 56.61 57.23 56.27 57.23 2,491,942 +1.02(+1.81%)
Apr 21, 2015 56.40 56.64 55.99 56.21 2,012,419 +0.36(+0.64%)
Apr 20, 2015 55.69 56.09 55.69 55.85 1,778,163 +0.46(+0.83%)
Apr 17, 2015 55.59 55.67 55.12 55.39 2,820,413 -0.72(-1.28%)
Apr 16, 2015 55.73 56.26 55.73 56.11 5,408,415 -0.25(-0.44%)
Apr 15, 2015 55.68 56.56 55.68 56.36 3,187,569 +1.03(+1.86%)
Apr 14, 2015 55.87 55.92 55.09 55.33 2,922,609 -0.51(-0.91%)
Apr 13, 2015 56.25 56.45 55.80 55.84 3,002,553 -0.39(-0.69%)
Apr 10, 2015 55.83 56.23 55.83 56.23 1,512,197 +0.33(+0.59%)
Apr 09, 2015 54.88 55.95 54.88 55.90 2,610,298 +0.55(+0.99%)
Apr 08, 2015 54.89 55.50 54.87 55.35 1,924,448 +0.27(+0.49%)
Apr 07, 2015 55.02 55.56 54.98 55.08 1,879,523 +0.03(+0.05%)
Apr 06, 2015 54.24 55.18 54.10 55.05 3,275,153 +0.14(+0.25%)
Apr 02, 2015 54.91 54.91 54.91 0 +0.15(+0.27%)
Apr 01, 2015 55.35 55.35 54.56 54.76 3,184,868 -0.54(-0.98%)
Mar 31, 2015 55.61 55.95 55.27 55.30 2,735,825 -0.56(-1.00%)
Mar 30, 2015 55.55 56.13 55.24 55.86 5,048,737 +0.47(+0.85%)
Mar 27, 2015 53.59 55.73 53.51 55.39 7,801,736 +1.72(+3.20%)
Mar 26, 2015 52.96 54.12 52.62 53.67 11,836,657 -0.39(-0.72%)
Mar 25, 2015 56.73 56.73 53.97 54.06 10,435,244 -2.65(-4.67%)
Mar 24, 2015 57.16 57.32 56.71 56.71 2,612,941 -0.52(-0.91%)
Mar 23, 2015 57.61 57.83 57.23 57.23 2,753,554 -0.51(-0.88%)
Mar 20, 2015 57.15 57.88 57.15 57.74 3,100,699 +0.90(+1.58%)
Mar 19, 2015 56.71 56.96 56.66 56.84 2,366,642 +0.07(+0.12%)
Mar 18, 2015 56.15 57.06 55.54 56.77 5,012,085 +0.52(+0.92%)
Mar 17, 2015 56.19 56.33 55.89 56.25 1,337,059 -0.38(-0.67%)
Mar 16, 2015 56.02 56.69 56.02 56.63 2,940,985 +0.74(+1.32%)
Mar 13, 2015 55.37 55.91 55.17 55.89 3,171,501 +0.46(+0.83%)
Mar 12, 2015 54.79 55.59 54.79 55.43 4,599,290 -0.31(-0.56%)
Mar 11, 2015 55.71 56.30 55.70 55.74 3,636,586 +0.41(+0.74%)
Mar 10, 2015 56.02 56.12 55.32 55.33 4,778,857 -1.15(-2.04%)
Mar 09, 2015 56.61 56.74 56.25 56.48 1,885,568 -0.20(-0.35%)
Mar 06, 2015 57.11 57.26 56.55 56.68 1,795,292 -0.72(-1.25%)
Mar 05, 2015 57.72 57.76 57.16 57.40 1,257,814 -0.02(-0.03%)
Mar 04, 2015 57.51 56.84 57.42 2,030,940 -0.09(-0.16%)
Mar 03, 2015 57.51 57.51 4,939,025 -0.96(-1.64%)
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.