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 (%)
Mar 29, 2018 47.16 47.16 47.16 0 +0.95(+2.05%)
Mar 28, 2018 46.98 47.36 46.03 46.21 24,109,424 -1.05(-2.22%)
Mar 27, 2018 49.33 49.35 46.92 47.26 19,089,426 -1.69(-3.45%)
Mar 26, 2018 48.10 48.95 47.57 48.95 12,352,552 +1.87(+3.98%)
Mar 23, 2018 48.59 48.70 47.07 47.08 18,596,134 -1.58(-3.24%)
Mar 22, 2018 49.27 49.72 48.64 48.66 9,617,457 -1.35(-2.70%)
Mar 21, 2018 49.84 50.56 49.74 50.00 7,117,167 +0.10(+0.21%)
Mar 20, 2018 49.59 50.04 49.56 49.90 7,389,998 +0.33(+0.68%)
Mar 19, 2018 50.01 50.12 48.89 49.56 15,750,004 -0.82(-1.62%)
Mar 16, 2018 50.51 50.68 50.32 50.38 6,564,128 -0.02(-0.04%)
Mar 15, 2018 50.58 50.76 50.18 50.40 4,230,435 -0.05(-0.09%)
Mar 14, 2018 50.63 50.69 50.04 50.45 13,290,575 +0.03(+0.05%)
Mar 13, 2018 51.40 51.80 50.21 50.42 20,172,900 -0.71(-1.40%)
Mar 12, 2018 50.95 51.39 50.81 51.13 9,757,640 +0.52(+1.02%)
Mar 09, 2018 50.01 50.62 49.91 50.62 9,746,427 +0.96(+1.93%)
Mar 08, 2018 49.93 49.98 49.37 49.66 7,206,029 +0.02(+0.05%)
Mar 07, 2018 49.71 49.64 8,492,072 +0.21(+0.43%)
Mar 06, 2018 49.15 49.59 48.94 49.42 9,901,651 +0.71(+1.47%)
Mar 05, 2018 47.95 48.94 47.82 48.71 10,530,868 +0.56(+1.16%)
Mar 02, 2018 46.93 48.22 46.81 48.15 11,785,692 +0.74(+1.56%)
Mar 01, 2018 48.20 48.34 46.88 47.41 11,930,393 -0.77(-1.60%)
Feb 28, 2018 48.81 48.97 48.12 48.18 7,009,340 -0.38(-0.79%)
Feb 27, 2018 48.67 49.36 48.56 48.56 8,819,191 -0.18(-0.37%)
Feb 26, 2018 48.03 48.75 48.03 48.75 10,231,614 +0.96(+2.02%)
Feb 23, 2018 47.24 47.80 47.15 47.78 6,970,897 +1.05(+2.24%)
Feb 22, 2018 46.61 46.73 9,905,698 -0.16(-0.34%)
Feb 21, 2018 47.59 47.72 46.87 46.89 9,948,340 -0.52(-1.09%)
Feb 20, 2018 46.51 47.71 46.49 47.41 32,511,614 +0.92(+1.98%)
Feb 16, 2018 46.48 46.48 46.48 0 -0.10(-0.21%)
Feb 15, 2018 46.36 46.58 45.70 46.58 10,657,543 +0.58(+1.26%)
Feb 14, 2018 44.72 46.10 44.62 46.01 11,984,648 +0.96(+2.13%)
Feb 13, 2018 44.88 45.11 44.60 45.05 8,198,307 -0.09(-0.20%)
Feb 12, 2018 44.45 45.42 44.45 45.14 21,022,390 +0.94(+2.12%)
Feb 09, 2018 43.94 44.51 42.46 44.20 37,821,876 +1.13(+2.61%)
Feb 08, 2018 45.08 45.15 43.06 43.07 32,972,334 -1.79(-3.98%)
Feb 07, 2018 45.58 45.98 44.85 44.86 22,719,274 -1.22(-2.64%)
Feb 06, 2018 44.05 46.08 43.89 46.08 29,006,722 +0.81(+1.80%)
Feb 05, 2018 46.04 46.94 44.49 45.26 25,370,700 -1.28(-2.74%)
Feb 02, 2018 47.44 47.52 46.54 46.54 28,763,554 -1.33(-2.79%)
Feb 01, 2018 47.75 48.58 47.71 47.87 9,252,837 -0.29(-0.61%)
Jan 31, 2018 48.31 48.46 47.91 48.17 8,325,364 +0.40(+0.84%)
Jan 30, 2018 47.88 48.29 47.69 47.76 11,981,259 -0.95(-1.96%)
Jan 29, 2018 48.70 49.04 48.16 48.72 9,006,443 -0.09(-0.19%)
Jan 26, 2018 48.03 48.82 48.00 48.81 8,729,909 +1.51(+3.18%)
Jan 25, 2018 48.65 48.80 47.29 47.30 15,464,092 -0.78(-1.62%)
Jan 24, 2018 48.59 48.78 47.79 48.08 15,739,775 -0.99(-2.03%)
Jan 23, 2018 48.90 49.09 48.77 49.08 8,132,918 +0.32(+0.65%)
Jan 22, 2018 48.45 48.76 48.23 48.76 5,296,561 +0.47(+0.98%)
Jan 19, 2018 48.52 48.56 48.00 48.28 7,262,246 +0.05(+0.09%)
Jan 18, 2018 47.90 48.46 47.85 48.24 7,857,342 +0.35(+0.74%)
Jan 17, 2018 47.03 47.96 46.95 47.89 13,583,616 +1.39(+2.99%)
Jan 16, 2018 46.73 47.02 46.24 46.50 8,428,847 +0.21(+0.46%)
Jan 12, 2018 46.29 46.29 46.29 0 +0.24(+0.51%)
Jan 11, 2018 46.01 46.08 45.77 46.05 5,707,825 +0.22(+0.47%)
Jan 10, 2018 45.83 8,799,480 -0.62(-1.32%)
Jan 09, 2018 46.93 46.97 46.37 46.45 8,624,613 -0.44(-0.94%)
Jan 08, 2018 46.57 47.01 46.43 46.89 3,060,648 +0.32(+0.69%)
Jan 05, 2018 46.44 46.75 46.25 46.57 3,963,429 +0.30(+0.64%)
Jan 04, 2018 46.30 46.40 45.89 46.27 7,408,128 +0.24(+0.51%)
Jan 03, 2018 45.58 46.07 45.50 46.03 8,421,044 +0.64(+1.41%)
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.