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 (%)
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%)

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.