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, 2019 48.80 49.11 48.70 49.01 12,131,983 +0.78(+1.62%)
Mar 28, 2019 48.40 48.77 47.93 48.23 15,341,068 -0.09(-0.19%)
Mar 27, 2019 49.08 49.23 47.99 48.32 17,224,236 -0.71(-1.46%)
Mar 26, 2019 49.12 49.42 48.69 49.03 10,498,212 +0.45(+0.93%)
Mar 25, 2019 48.89 49.29 48.20 48.58 12,621,823 -0.62(-1.26%)
Mar 22, 2019 50.36 50.47 49.16 49.20 19,673,088 -1.45(-2.86%)
Mar 21, 2019 49.15 50.98 49.15 50.65 20,198,106 +1.69(+3.45%)
Mar 20, 2019 49.44 49.63 48.68 48.96 12,603,930 -0.42(-0.86%)
Mar 19, 2019 49.19 49.54 49.05 49.39 14,807,459 +0.56(+1.15%)
Mar 18, 2019 49.00 49.27 48.53 48.82 10,299,190 -0.13(-0.27%)
Mar 15, 2019 48.28 49.37 48.26 48.96 18,294,306 +1.28(+2.68%)
Mar 14, 2019 47.89 48.16 47.66 47.68 9,446,987 -0.27(-0.56%)
Mar 13, 2019 48.02 48.31 47.87 47.95 9,667,163 +0.19(+0.41%)
Mar 12, 2019 47.67 47.98 47.33 47.76 9,371,225 +0.24(+0.49%)
Mar 11, 2019 46.77 47.75 46.70 47.52 12,962,605 +0.99(+2.13%)
Mar 08, 2019 45.83 46.57 45.65 46.53 10,961,483 -0.01(-0.03%)
Mar 07, 2019 46.78 46.87 46.28 46.54 13,859,473 -0.51(-1.09%)
Mar 06, 2019 47.80 47.80 47.03 47.05 10,103,056 -0.81(-1.69%)
Mar 05, 2019 47.94 48.14 47.61 47.86 9,000,598 -0.23(-0.47%)
Mar 04, 2019 48.39 48.53 47.47 48.09 9,824,342 +0.02(+0.05%)
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.