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 (%)
Oct 31, 2017 45.05 45.45 44.96 45.30 6,415,004 +0.43(+0.96%)
Oct 30, 2017 45.09 44.70 44.87 5,489,195 +0.02(+0.04%)
Oct 27, 2017 44.33 44.90 44.12 44.85 7,250,781 +0.88(+2.01%)
Oct 26, 2017 43.83 44.09 43.79 43.97 7,736,569 +0.24(+0.54%)
Oct 25, 2017 43.97 44.17 43.33 43.74 9,658,335 -0.56(-1.27%)
Oct 24, 2017 44.14 44.34 43.95 44.30 7,062,629 +0.27(+0.61%)
Oct 23, 2017 44.07 44.26 43.88 44.03 5,887,567 +0.16(+0.38%)
Oct 20, 2017 43.99 44.01 43.79 43.86 11,365,017 +0.24(+0.54%)
Oct 19, 2017 43.37 43.63 42.99 43.63 5,454,907 -0.09(-0.20%)
Oct 18, 2017 43.72 43.78 43.14 43.72 6,833,441 +0.16(+0.37%)
Oct 17, 2017 43.54 43.58 43.33 43.56 6,559,531 -0.01(-0.02%)
Oct 16, 2017 43.51 43.57 43.26 43.57 3,671,386 +0.23(+0.54%)
Oct 13, 2017 43.30 43.48 43.15 43.33 3,779,545 +0.29(+0.68%)
Oct 12, 2017 43.17 43.31 43.01 43.04 6,505,253 -0.09(-0.21%)
Oct 11, 2017 42.76 43.16 42.74 43.13 3,654,004 +0.30(+0.71%)
Oct 10, 2017 43.01 43.01 42.40 42.83 5,960,250 +0.22(+0.51%)
Oct 09, 2017 42.44 42.63 42.40 42.61 2,699,453 +0.31(+0.73%)
Oct 06, 2017 42.06 42.31 41.98 42.30 2,993,745 +0.17(+0.40%)
Oct 05, 2017 42.26 42.26 41.91 42.13 4,140,362 +0.04(+0.11%)
Oct 04, 2017 41.96 42.10 41.74 42.09 3,759,492 +0.06(+0.15%)
Oct 03, 2017 42.01 42.13 41.85 42.02 4,643,933 +0.14(+0.33%)
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.