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 (%)
Feb 28, 2019 102.81 103.61 102.56 103.33 4,489,031 -0.05(-0.05%)
Feb 27, 2019 103.97 103.97 102.22 103.38 5,834,307 -1.07(-1.02%)
Feb 26, 2019 104.74 105.14 104.13 104.45 3,481,613 -0.68(-0.65%)
Feb 25, 2019 105.67 106.27 105.01 105.13 4,922,125 +0.95(+0.91%)
Feb 22, 2019 103.61 104.31 103.41 104.18 4,632,900 +1.46(+1.42%)
Feb 21, 2019 103.25 103.58 102.41 102.72 4,651,802 -0.64(-0.62%)
Feb 20, 2019 102.93 104.03 102.93 103.36 4,442,000 +0.93(+0.91%)
Feb 19, 2019 102.17 103.08 102.15 102.43 3,495,828 -0.12(-0.12%)
Feb 15, 2019 102.76 102.96 101.85 102.55 4,945,300 +0.52(+0.51%)
Feb 14, 2019 101.30 102.71 101.28 102.03 4,391,934 +0.30(+0.29%)
Feb 13, 2019 101.85 102.49 101.43 101.73 3,993,578 +0.24(+0.24%)
Feb 12, 2019 100.57 101.75 100.44 101.49 5,755,374 +2.21(+2.23%)
Feb 11, 2019 99.13 99.53 98.48 99.28 3,458,481 +0.43(+0.44%)
Feb 08, 2019 97.47 99.04 97.12 98.85 5,897,700 -0.27(-0.27%)
Feb 07, 2019 99.89 100.45 98.27 99.12 9,107,335 -2.18(-2.15%)
Feb 06, 2019 100.18 101.97 100.03 101.30 8,298,787 +2.45(+2.48%)
Feb 05, 2019 98.27 99.22 98.01 98.85 7,330,621 +0.55(+0.56%)
Feb 04, 2019 97.76 98.31 96.99 98.30 4,625,688 +0.48(+0.49%)
Feb 01, 2019 96.84 98.24 96.67 97.82 5,772,900 +1.23(+1.27%)
Jan 31, 2019 96.27 97.30 95.52 96.59 5,637,016 -0.07(-0.07%)
Jan 30, 2019 95.37 96.99 94.44 96.66 6,129,423 +2.84(+3.03%)
Jan 29, 2019 95.21 95.48 93.67 93.82 5,464,789 -1.26(-1.33%)
Jan 28, 2019 93.16 95.73 93.16 95.08 8,133,173 -1.81(-1.87%)
Jan 25, 2019 95.45 97.25 94.77 96.89 9,086,900 +1.77(+1.86%)
Jan 24, 2019 92.13 95.48 92.13 95.12 12,636,855 +5.29(+5.89%)
Jan 23, 2019 90.82 91.18 88.98 89.83 5,863,469 -0.36(-0.40%)
Jan 22, 2019 92.02 92.04 89.54 90.19 7,182,667 -2.69(-2.90%)
Jan 18, 2019 91.46 93.32 91.05 92.88 8,330,800 +2.24(+2.47%)
Jan 17, 2019 88.91 91.12 88.40 90.64 7,914,888 +1.11(+1.24%)
Jan 16, 2019 90.44 90.96 89.48 89.53 5,506,712 -0.71(-0.79%)
Jan 15, 2019 90.61 91.33 89.82 90.24 5,742,153 +0.24(+0.27%)
Jan 14, 2019 90.41 90.63 89.65 90.00 4,980,791 -1.57(-1.71%)
Jan 11, 2019 90.25 92.33 90.05 91.57 6,668,900 +0.75(+0.83%)
Jan 10, 2019 89.26 90.90 88.96 90.82 5,720,016 +0.93(+1.03%)
Jan 09, 2019 88.61 90.36 88.61 89.89 8,927,868 +2.24(+2.56%)
Jan 08, 2019 88.90 88.99 86.49 87.65 6,634,559 -0.51(-0.58%)
Jan 07, 2019 86.92 88.86 86.44 88.16 5,577,823 +1.67(+1.93%)
Jan 04, 2019 84.07 86.82 83.89 86.49 9,074,600 +3.85(+4.66%)
Jan 03, 2019 85.61 86.26 82.55 82.64 9,272,797 -5.28(-6.01%)
Jan 02, 2019 85.49 88.55 85.25 87.92 7,141,912 +0.64(+0.73%)
Dec 31, 2018 87.68 88.14 86.49 87.28 5,230,100 +0.43(+0.50%)
Dec 28, 2018 86.74 88.40 86.14 86.85 6,729,400 +0.59(+0.68%)
Dec 27, 2018 84.09 86.26 83.30 86.26 8,836,974 +0.75(+0.88%)
Dec 26, 2018 81.79 85.61 80.71 85.51 8,235,626 +4.55(+5.62%)
Dec 24, 2018 82.45 83.52 80.88 80.96 4,774,300 -2.20(-2.65%)
Dec 21, 2018 85.06 86.17 82.92 83.16 10,812,300 -1.46(-1.73%)
Dec 20, 2018 85.71 86.66 83.57 84.62 14,256,134 -2.32(-2.67%)
Dec 19, 2018 90.16 91.29 86.50 86.94 9,966,409 -3.94(-4.34%)
Dec 18, 2018 90.51 92.26 90.39 90.88 8,733,925 +1.08(+1.20%)
Dec 17, 2018 90.44 92.03 89.02 89.80 7,763,162 -0.86(-0.95%)
Dec 14, 2018 90.64 92.44 90.64 90.66 6,631,100 -1.43(-1.55%)
Dec 13, 2018 92.99 93.41 91.75 92.09 4,944,020 -0.31(-0.34%)
Dec 12, 2018 92.46 93.72 91.79 92.40 6,862,929 +1.38(+1.52%)
Dec 11, 2018 92.22 93.21 90.50 91.02 8,787,819 +0.45(+0.50%)
Dec 10, 2018 89.38 90.95 88.90 90.57 7,802,956 +1.04(+1.16%)
Dec 07, 2018 92.71 92.91 89.07 89.53 9,192,600 -3.53(-3.79%)
Dec 06, 2018 90.88 93.06 90.49 93.06 8,025,029 -0.55(-0.59%)
Dec 04, 2018 97.51 97.80 93.49 93.61 8,709,300 -4.84(-4.92%)
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.