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 (%)
Aug 31, 2017 88.09 88.70 87.95 88.58 2,401,923 +0.69(+0.79%)
Aug 30, 2017 87.04 88.04 86.77 87.89 2,329,502 +1.21(+1.40%)
Aug 29, 2017 85.57 86.89 85.55 86.68 2,506,624 +0.24(+0.28%)
Aug 28, 2017 86.44 86.50 85.98 86.44 2,103,114 +0.25(+0.29%)
Aug 25, 2017 86.93 86.93 86.01 86.19 2,012,219 -0.27(-0.31%)
Aug 24, 2017 86.88 86.91 85.98 86.46 1,129,929 -0.01(-0.01%)
Aug 23, 2017 85.76 86.69 85.56 86.47 2,117,560 +0.18(+0.21%)
Aug 22, 2017 85.63 86.51 85.58 86.29 2,636,523 +1.14(+1.34%)
Aug 21, 2017 85.65 85.65 84.48 85.15 3,422,526 -0.32(-0.37%)
Aug 18, 2017 85.64 86.12 85.06 85.47 8,731,707 +0.19(+0.22%)
Aug 17, 2017 86.86 87.11 85.26 85.28 5,997,834 -2.07(-2.37%)
Aug 16, 2017 87.31 87.56 86.90 87.35 3,136,775 +0.18(+0.21%)
Aug 15, 2017 86.96 87.23 86.57 87.17 4,031,325 +0.32(+0.37%)
Aug 14, 2017 85.83 86.95 85.83 86.85 3,321,533 +1.68(+1.97%)
Aug 11, 2017 84.23 85.26 84.08 85.17 3,321,246 +0.78(+0.92%)
Aug 10, 2017 86.02 86.27 84.37 84.39 5,556,373 -2.38(-2.74%)
Aug 09, 2017 86.03 86.78 85.94 86.77 3,533,493 -0.17(-0.20%)
Aug 08, 2017 87.20 87.86 86.69 86.94 5,089,715 -0.26(-0.30%)
Aug 07, 2017 85.96 87.23 85.96 87.20 3,020,969 +1.51(+1.76%)
Aug 04, 2017 85.79 86.22 85.36 85.69 3,395,780 +0.25(+0.29%)
Aug 03, 2017 85.74 85.95 85.10 85.44 2,973,254 -0.30(-0.35%)
Aug 02, 2017 87.17 87.17 85.22 85.74 3,981,149 -0.47(-0.55%)
Aug 01, 2017 86.13 86.22 85.68 86.21 2,187,944 +0.37(+0.43%)
Jul 31, 2017 86.59 86.92 85.55 85.84 3,528,949 -0.51(-0.59%)
Jul 28, 2017 86.34 86.75 86.01 86.35 3,628,380 -0.41(-0.47%)
Jul 27, 2017 88.15 88.35 85.87 86.76 6,367,271 -1.11(-1.26%)
Jul 26, 2017 87.64 88.09 87.36 87.87 2,016,140 +0.92(+1.06%)
Jul 25, 2017 86.89 87.16 86.25 86.95 3,208,476 -0.24(-0.28%)
Jul 24, 2017 87.32 87.38 86.94 87.19 2,674,090 -0.28(-0.32%)
Jul 21, 2017 87.32 87.47 86.85 87.47 3,140,724 -0.49(-0.56%)
Jul 20, 2017 88.03 88.03 87.10 87.96 2,727,860 +0.19(+0.22%)
Jul 19, 2017 87.40 87.77 87.24 87.77 3,013,874 +0.86(+0.99%)
Jul 18, 2017 86.28 86.91 85.91 86.91 3,909,145 +0.33(+0.38%)
Jul 17, 2017 87.01 87.04 86.22 86.58 1,715,460 -0.24(-0.28%)
Jul 14, 2017 86.20 86.94 86.07 86.82 2,343,552 +1.06(+1.24%)
Jul 13, 2017 86.00 86.54 85.51 85.76 3,002,467 -0.20(-0.23%)
Jul 12, 2017 85.74 86.11 85.24 85.96 3,151,402 +1.22(+1.44%)
Jul 11, 2017 84.20 84.89 83.88 84.74 2,924,253 +0.67(+0.80%)
Jul 10, 2017 83.38 84.27 83.03 84.07 3,392,747 +0.86(+1.03%)
Jul 07, 2017 82.65 83.57 82.49 83.21 3,415,478 +1.10(+1.34%)
Jul 06, 2017 81.93 82.65 81.37 82.11 2,720,784 -0.35(-0.42%)
Jul 05, 2017 81.24 82.58 81.24 82.46 6,452,810 +1.54(+1.90%)
Jul 03, 2017 82.38 82.62 80.92 80.92 3,249,874 -0.94(-1.15%)
Jun 30, 2017 82.58 82.86 81.56 81.86 5,227,491 -0.35(-0.43%)
Jun 29, 2017 83.55 83.71 81.18 82.21 7,695,639 -1.89(-2.25%)
Jun 28, 2017 83.51 84.27 82.58 84.10 3,936,645 +1.20(+1.45%)
Jun 27, 2017 84.69 84.70 82.90 82.90 7,597,069 -2.44(-2.86%)
Jun 26, 2017 86.48 86.68 84.78 85.34 5,378,204 -0.33(-0.39%)
Jun 23, 2017 85.36 86.02 85.16 85.67 2,066,867 +0.35(+0.41%)
Jun 22, 2017 85.53 85.75 85.04 85.32 2,245,905 -0.22(-0.26%)
Jun 21, 2017 84.97 85.57 84.64 85.54 3,205,925 +0.97(+1.15%)
Jun 20, 2017 85.76 86.11 84.57 84.57 2,642,961 -1.07(-1.25%)
Jun 19, 2017 85.04 85.73 85.04 85.64 2,689,453 +1.49(+1.77%)
Jun 16, 2017 84.56 84.98 83.93 84.15 3,706,701 -0.05(-0.06%)
Jun 15, 2017 83.56 84.50 83.56 84.20 4,198,989 -0.78(-0.92%)
Jun 14, 2017 85.92 86.00 84.15 84.98 3,171,723 -0.74(-0.86%)
Jun 13, 2017 86.02 86.40 84.81 85.72 3,477,355 +0.55(+0.65%)
Jun 12, 2017 84.65 85.47 83.13 85.17 8,339,280 -0.52(-0.61%)
Jun 09, 2017 89.57 89.72 84.09 85.69 8,926,230 -3.37(-3.78%)
Jun 08, 2017 88.30 89.14 87.84 89.06 3,294,662 +1.16(+1.32%)
Jun 07, 2017 87.69 88.17 87.42 87.90 2,652,901 +0.65(+0.74%)
Jun 06, 2017 86.95 87.79 86.63 87.25 1,748,440 +0.20(+0.23%)
Jun 05, 2017 86.89 87.46 86.83 87.05 2,193,271 +0.23(+0.26%)
Jun 02, 2017 86.61 86.91 85.99 86.82 1,299,929 +0.67(+0.78%)
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.