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 28, 2018	47.75	48.31	47.60	48.14	8,771,200	+0.26(+0.55%)
Sep 27, 2018	47.77	48.03	47.62	47.88	5,198,356	+0.30(+0.63%)
Sep 26, 2018	47.79	48.17	47.57	47.58	10,653,039	-0.43(-0.89%)
Sep 25, 2018	48.42	48.64	47.91	48.00	8,859,529	-0.78(-1.59%)
Sep 24, 2018	48.22	48.79	48.09	48.78	8,678,968	+0.34(+0.71%)
Sep 21, 2018	48.62	48.86	48.37	48.44	11,010,989	-0.24(-0.50%)
Sep 20, 2018	48.50	48.87	48.44	48.68	13,740,348	+0.62(+1.29%)
Sep 19, 2018	47.96	48.27	47.81	48.06	7,569,095	+0.11(+0.23%)
Sep 18, 2018	47.71	48.25	47.71	47.95	6,361,694	+0.36(+0.76%)
Sep 17, 2018	47.92	48.22	47.54	47.59	11,954,266	-0.65(-1.35%)
Sep 14, 2018	48.02	48.43	47.87	48.24	11,474,470	+0.49(+1.03%)
Sep 13, 2018	47.79	48.28	47.51	47.75	14,882,132	+0.58(+1.23%)
Sep 12, 2018	47.07	47.19	46.20	47.17	20,462,984	-0.55(-1.15%)
Sep 11, 2018	47.94	48.05	47.49	47.72	11,509,618	-0.61(-1.25%)
Sep 10, 2018	48.20	48.34	47.90	48.33	7,039,375	+0.47(+0.97%)
Sep 07, 2018	47.89	48.52	47.72	47.86	15,818,056	-0.21(-0.44%)
Sep 06, 2018	49.09	49.14	48.00	48.07	20,008,730	-1.28(-2.59%)
Sep 05, 2018	49.60	49.69	48.94	49.35	11,608,137	-0.27(-0.55%)

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.