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 (%)
Jul 29, 2016 63.76 63.89 63.22 63.50 1,966,041 -0.26(-0.41%)
Jul 28, 2016 63.79 64.09 63.51 63.76 1,719,857 -0.08(-0.13%)
Jul 27, 2016 64.52 64.52 63.53 63.84 2,777,760 -0.23(-0.36%)
Jul 26, 2016 62.82 64.30 62.59 64.07 8,611,579 +1.80(+2.89%)
Jul 25, 2016 62.01 62.32 62.01 62.27 1,318,145 +0.29(+0.47%)
Jul 22, 2016 61.43 61.98 61.17 61.98 2,151,319 +0.37(+0.60%)
Jul 21, 2016 62.05 62.08 61.33 61.61 3,551,558 -0.53(-0.85%)
Jul 20, 2016 61.45 62.24 61.35 62.14 2,276,449 +0.94(+1.54%)
Jul 19, 2016 61.22 61.31 61.01 61.20 834,061 -0.24(-0.39%)
Jul 18, 2016 61.20 61.48 61.11 61.44 2,628,867 +1.74(+2.91%)
Jul 15, 2016 59.83 59.83 59.50 59.70 2,014,741 -0.17(-0.28%)
Jul 14, 2016 59.89 59.98 59.37 59.87 1,579,787 +0.50(+0.84%)
Jul 13, 2016 59.42 59.65 59.24 59.37 989,512 +0.01(+0.02%)
Jul 12, 2016 59.15 59.41 58.95 59.36 1,453,901 +0.64(+1.09%)
Jul 11, 2016 58.28 58.85 58.22 58.72 1,479,151 +0.78(+1.35%)
Jul 08, 2016 56.96 57.94 56.40 57.94 2,842,887 +1.54(+2.73%)
Jul 07, 2016 55.89 56.81 55.69 56.40 1,596,184 +0.63(+1.13%)
Jul 06, 2016 55.27 55.85 54.82 55.77 3,446,203 +0.08(+0.14%)
Jul 05, 2016 56.11 56.16 55.42 55.69 2,551,600 -0.90(-1.59%)
Jul 01, 2016 56.65 56.59 56.59 56.59 1,605,700 -0.42(-0.74%)
Jun 30, 2016 56.21 57.46 55.99 57.01 3,508,606 +1.00(+1.79%)
Jun 29, 2016 55.56 56.14 55.33 56.01 5,453,662 +1.12(+2.04%)
Jun 28, 2016 54.22 54.89 54.00 54.89 5,417,975 +1.46(+2.73%)
Jun 27, 2016 54.59 54.65 53.09 53.43 7,811,794 -1.70(-3.08%)
Jun 24, 2016 55.95 56.92 55.13 55.13 7,885,049 -3.42(-5.84%)
Jun 23, 2016 57.74 58.55 57.66 58.55 3,177,315 +1.43(+2.50%)
Jun 22, 2016 57.20 57.74 57.06 57.12 3,598,925 -0.07(-0.12%)
Jun 21, 2016 57.17 57.29 56.90 57.19 3,065,514 +0.27(+0.47%)
Jun 20, 2016 56.78 57.49 56.78 56.92 2,601,840 +0.94(+1.68%)
Jun 17, 2016 56.42 56.42 55.61 55.98 5,075,197 -0.38(-0.67%)
Jun 16, 2016 55.72 56.45 55.40 56.36 3,512,260 +0.03(+0.05%)
Jun 15, 2016 56.76 56.76 56.25 56.33 1,368,379 -0.06(-0.11%)
Jun 14, 2016 56.35 56.56 55.87 56.39 3,838,295 -0.07(-0.12%)
Jun 13, 2016 56.39 57.09 56.37 56.46 1,667,763 -0.24(-0.42%)
Jun 10, 2016 56.97 57.13 56.54 56.70 2,876,972 -1.00(-1.73%)
Jun 09, 2016 57.20 57.76 57.06 57.70 3,094,150 +0.00(+0.00%)
Jun 08, 2016 57.68 57.81 57.50 57.70 2,212,259 +0.01(+0.02%)
Jun 07, 2016 57.31 57.76 57.25 57.69 3,977,276 +0.60(+1.05%)
Jun 06, 2016 57.25 57.51 56.94 57.09 2,957,761 -0.14(-0.24%)
Jun 03, 2016 57.43 57.55 56.87 57.23 2,599,456 +0.11(+0.19%)
Jun 02, 2016 56.96 57.12 56.77 57.12 2,242,301 -0.01(-0.02%)
Jun 01, 2016 56.68 57.22 56.61 57.13 1,909,795 +0.23(+0.40%)
May 31, 2016 56.94 56.94 56.51 56.90 3,689,958 +0.21(+0.37%)
May 27, 2016 56.33 56.69 56.69 56.69 1,401,900 +0.37(+0.66%)
May 26, 2016 56.21 56.42 56.06 56.32 2,506,978 +0.19(+0.34%)
May 25, 2016 56.12 56.25 55.73 56.13 3,107,736 +0.31(+0.56%)
May 24, 2016 54.77 55.83 54.77 55.82 3,021,598 +1.32(+2.42%)
May 23, 2016 54.66 54.99 54.44 54.50 3,832,842 +0.35(+0.65%)
May 20, 2016 53.10 54.15 53.10 54.15 4,357,197 +1.74(+3.32%)
May 19, 2016 52.45 52.90 52.05 52.41 1,715,634 -0.46(-0.87%)
May 18, 2016 51.97 53.26 51.92 52.87 3,096,570 +0.92(+1.77%)
May 17, 2016 52.27 52.56 51.86 51.95 2,106,113 -0.49(-0.93%)
May 16, 2016 51.44 52.72 51.44 52.44 1,827,857 +1.03(+2.00%)
May 13, 2016 51.43 51.89 51.34 51.41 2,316,343 +0.15(+0.29%)
May 12, 2016 52.38 52.42 50.88 51.26 6,501,712 -0.93(-1.78%)
May 11, 2016 52.18 52.61 52.18 52.19 902,539 -0.24(-0.46%)
May 10, 2016 51.98 52.44 51.75 52.43 2,268,431 +0.58(+1.12%)
May 09, 2016 52.00 52.27 51.70 51.85 2,330,132 -0.05(-0.10%)
May 06, 2016 51.55 51.96 51.30 51.90 3,124,809 +0.01(+0.02%)
May 05, 2016 51.94 52.31 51.67 51.89 3,777,345 +0.19(+0.37%)
May 04, 2016 51.82 52.22 51.54 51.70 3,102,590 -0.56(-1.07%)
May 03, 2016 52.33 52.54 51.98 52.26 4,389,328 -0.55(-1.04%)
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.