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 (%)
May 31, 2017 38.59 38.60 38.13 38.34 3,887,397 -0.04(-0.12%)
May 30, 2017 38.17 38.42 38.10 38.38 3,918,633 +0.27(+0.71%)
May 26, 2017 37.98 38.12 37.75 38.11 1,781,450 +0.07(+0.19%)
May 25, 2017 38.00 38.12 37.75 38.04 7,778,460 +0.26(+0.68%)
May 24, 2017 37.86 37.88 37.64 37.78 2,240,569 +0.16(+0.44%)
May 23, 2017 37.78 37.78 37.34 37.62 5,652,009 -0.08(-0.21%)
May 22, 2017 37.48 37.71 37.44 37.70 4,813,230 +0.36(+0.96%)
May 19, 2017 37.31 37.44 37.24 37.34 6,930,817 +0.43(+1.16%)
May 18, 2017 36.50 37.07 36.31 36.91 7,412,286 +0.54(+1.48%)
May 17, 2017 37.27 37.44 36.35 36.37 14,173,847 -1.42(-3.76%)
May 16, 2017 37.42 37.80 37.29 37.80 4,083,659 +0.45(+1.19%)
May 15, 2017 36.98 37.35 36.94 37.35 3,971,599 +0.41(+1.11%)
May 12, 2017 36.87 36.97 36.73 36.94 2,184,030 +0.10(+0.28%)
May 11, 2017 36.69 36.96 36.46 36.84 3,799,446 +0.08(+0.22%)
May 10, 2017 36.66 36.86 36.53 36.76 3,734,680 +0.46(+1.27%)
May 09, 2017 35.99 36.37 35.99 36.30 3,656,431 +0.36(+1.00%)
May 08, 2017 36.07 36.08 35.89 35.94 2,080,193 -0.09(-0.25%)
May 05, 2017 35.92 36.03 35.72 36.03 2,308,874 +0.14(+0.40%)
May 04, 2017 35.92 35.98 35.75 35.88 2,137,279 -0.04(-0.10%)
May 03, 2017 35.64 35.94 35.62 35.92 5,960,008 +0.21(+0.57%)
May 02, 2017 35.85 35.85 35.52 35.71 7,286,150 -0.19(-0.53%)
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.