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, 2018 47.16 47.16 47.16 0 +0.95(+2.05%)
Mar 28, 2018 46.98 47.36 46.03 46.21 24,109,424 -1.05(-2.22%)
Mar 27, 2018 49.33 49.35 46.92 47.26 19,089,426 -1.69(-3.45%)
Mar 26, 2018 48.10 48.95 47.57 48.95 12,352,552 +1.87(+3.98%)
Mar 23, 2018 48.59 48.70 47.07 47.08 18,596,134 -1.58(-3.24%)
Mar 22, 2018 49.27 49.72 48.64 48.66 9,617,457 -1.35(-2.70%)
Mar 21, 2018 49.84 50.56 49.74 50.00 7,117,167 +0.10(+0.21%)
Mar 20, 2018 49.59 50.04 49.56 49.90 7,389,998 +0.33(+0.68%)
Mar 19, 2018 50.01 50.12 48.89 49.56 15,750,004 -0.82(-1.62%)
Mar 16, 2018 50.51 50.68 50.32 50.38 6,564,128 -0.02(-0.04%)
Mar 15, 2018 50.58 50.76 50.18 50.40 4,230,435 -0.05(-0.09%)
Mar 14, 2018 50.63 50.69 50.04 50.45 13,290,575 +0.03(+0.05%)
Mar 13, 2018 51.40 51.80 50.21 50.42 20,172,900 -0.71(-1.40%)
Mar 12, 2018 50.95 51.39 50.81 51.13 9,757,640 +0.52(+1.02%)
Mar 09, 2018 50.01 50.62 49.91 50.62 9,746,427 +0.96(+1.93%)
Mar 08, 2018 49.93 49.98 49.37 49.66 7,206,029 +0.02(+0.05%)
Mar 07, 2018 49.71 49.64 8,492,072 +0.21(+0.43%)
Mar 06, 2018 49.15 49.59 48.94 49.42 9,901,651 +0.71(+1.47%)
Mar 05, 2018 47.95 48.94 47.82 48.71 10,530,868 +0.56(+1.16%)
Mar 02, 2018 46.93 48.22 46.81 48.15 11,785,692 +0.74(+1.56%)
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.