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 (%)
Apr 30, 2019 53.17 53.70 53.10 53.58 11,280,501 +0.48(+0.91%)
Apr 29, 2019 53.26 53.37 52.92 53.10 8,058,882 -0.28(-0.53%)
Apr 26, 2019 52.87 53.39 52.31 53.38 23,961,090 -0.66(-1.22%)
Apr 25, 2019 54.81 54.95 53.67 54.04 21,669,822 -1.09(-1.97%)
Apr 24, 2019 54.61 55.64 54.60 55.13 15,014,810 +0.47(+0.85%)
Apr 23, 2019 54.44 54.80 54.30 54.66 10,732,922 +0.44(+0.81%)
Apr 22, 2019 53.96 54.33 53.83 54.22 11,141,924 -0.04(-0.08%)
Apr 18, 2019 54.31 54.40 53.97 54.26 12,566,772 +0.08(+0.14%)
Apr 17, 2019 54.45 54.77 53.87 54.19 18,484,196 +0.79(+1.48%)
Apr 16, 2019 52.49 53.41 52.47 53.40 15,016,917 +1.27(+2.44%)
Apr 15, 2019 52.49 52.53 51.82 52.12 10,149,125 -0.38(-0.72%)
Apr 12, 2019 52.29 52.50 52.06 52.50 8,444,961 +0.73(+1.41%)
Apr 11, 2019 51.83 52.10 51.62 51.77 9,258,026 -0.05(-0.10%)
Apr 10, 2019 51.30 51.98 51.27 51.83 13,543,926 +0.41(+0.81%)
Apr 09, 2019 51.69 51.69 51.20 51.41 11,414,543 -0.57(-1.09%)
Apr 08, 2019 51.60 52.03 51.53 51.98 8,493,224 +0.11(+0.20%)
Apr 05, 2019 51.78 51.93 51.48 51.87 10,079,322 +0.39(+0.75%)
Apr 04, 2019 51.20 51.80 51.14 51.48 14,357,505 +0.06(+0.11%)
Apr 03, 2019 51.07 51.85 50.96 51.43 19,655,928 +1.17(+2.33%)
Apr 02, 2019 50.23 50.38 49.96 50.26 7,469,399 +0.04(+0.08%)
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.