Indicators

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.33	41.64	41.20	41.61	8,472,536	+0.38(+0.93%)
Sep 28, 2017	40.88	41.24	40.77	41.23	6,666,206	+0.26(+0.64%)
Sep 27, 2017	40.53	41.09	40.41	40.96	8,970,893	+0.91(+2.26%)
Sep 26, 2017	40.39	40.42	39.89	40.06	4,804,137	+0.05(+0.12%)
Sep 25, 2017		40.67	39.90	40.01	8,456,287	-0.82(-2.01%)
Sep 22, 2017	40.48	40.88	40.36	40.83	2,983,413	+0.16(+0.41%)
Sep 21, 2017	40.69	40.77	40.30	40.66	21,594,570	-0.08(-0.19%)
Sep 20, 2017	41.34	41.39	40.22	40.74	10,326,827	-0.55(-1.33%)
Sep 19, 2017	41.30	41.42	41.04	41.29	5,090,179	+0.11(+0.26%)
Sep 18, 2017	40.91	41.34	40.86	41.18	8,382,456	+0.57(+1.39%)
Sep 15, 2017	40.30	40.67	40.13	40.61	10,359,177	+0.53(+1.32%)
Sep 14, 2017		40.28	39.77	40.08	9,639,062	+0.17(+0.44%)
Sep 13, 2017	39.82	40.01	39.66	39.91	6,585,718	+0.01(+0.02%)
Sep 12, 2017	39.86	40.00	39.68	39.90	5,479,952	+0.15(+0.38%)
Sep 11, 2017	39.41	39.83	39.29	39.75	6,110,276	+0.71(+1.82%)
Sep 08, 2017	39.40	39.49	38.94	39.04	5,544,881	-0.43(-1.08%)
Sep 07, 2017	39.47	39.55	39.25	39.47	2,956,308	+0.15(+0.39%)
Sep 06, 2017	39.32	39.48	39.12	39.32	3,616,515	+0.14(+0.35%)
Sep 05, 2017	39.50	39.61	38.87	39.18	9,922,226	-0.50(-1.27%)

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.