Indicators

Vaneck Semiconductor ETF (NQ: SMH )

219.98 -1.42 (-0.64%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	209.80	212.56	208.79	211.95	6,446,885	+4.54(+2.19%)
Feb 28, 2024	207.61	208.75	206.43	207.41	4,503,580	-2.33(-1.11%)
Feb 27, 2024	211.01	211.76	208.84	209.74	4,967,718	-0.61(-0.29%)
Feb 26, 2024	210.60	211.62	208.83	210.35	7,549,752	+1.73(+0.83%)
Feb 23, 2024	212.03	213.36	206.97	208.62	8,526,198	-1.31(-0.62%)
Feb 22, 2024	207.18	210.70	206.33	209.93	12,440,030	+13.42(+6.83%)
Feb 21, 2024	195.64	196.54	193.72	196.51	8,624,828	-1.27(-0.64%)
Feb 20, 2024	200.27	200.76	194.65	197.78	11,304,984	-3.97(-1.97%)
Feb 16, 2024	204.33	206.08	201.21	201.75	6,273,109	-0.87(-0.43%)
Feb 15, 2024	204.60	204.74	202.01	202.62	7,093,267	-0.68(-0.33%)
Feb 14, 2024	202.00	203.91	200.41	203.30	8,042,677	+4.00(+2.01%)
Feb 13, 2024	197.17	201.56	196.29	199.30	11,268,226	-3.76(-1.85%)
Feb 12, 2024	204.20	207.12	201.97	203.06	9,791,018	-0.79(-0.39%)
Feb 09, 2024	201.15	204.20	199.77	203.85	7,642,220	+4.42(+2.22%)
Feb 08, 2024	197.57	200.86	196.82	199.43	9,049,678	+2.80(+1.42%)
Feb 07, 2024	193.70	196.79	192.41	196.63	7,133,207	+3.89(+2.02%)
Feb 06, 2024	195.85	195.89	190.12	192.74	8,503,539	-2.21(-1.13%)
Feb 05, 2024	193.54	195.72	191.44	194.95	8,596,673	+3.73(+1.95%)
Feb 02, 2024	188.22	191.72	187.86	191.22	7,865,374	+3.65(+1.95%)

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.