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 (%)
Oct 31, 2018 42.57 42.66 42.00 42.27 18,233,820 +0.47(+1.13%)
Oct 30, 2018 40.24 41.81 40.14 41.80 26,145,664 +1.70(+4.25%)
Oct 29, 2018 41.15 41.57 39.32 40.09 24,756,998 -0.47(-1.15%)
Oct 26, 2018 40.36 41.28 39.87 40.56 15,614,177 -0.75(-1.81%)
Oct 25, 2018 40.53 41.61 40.48 41.30 20,794,892 +1.14(+2.83%)
Oct 24, 2018 42.22 42.31 40.13 40.17 31,594,276 -2.89(-6.71%)
Oct 23, 2018 42.09 43.29 41.74 43.06 28,867,598 -0.17(-0.40%)
Oct 22, 2018 43.31 43.55 42.85 43.23 13,638,776 +0.23(+0.54%)
Oct 19, 2018 43.87 44.18 42.82 43.00 20,832,098 -0.63(-1.44%)
Oct 18, 2018 44.51 44.56 43.47 43.63 18,295,888 -1.17(-2.60%)
Oct 17, 2018 45.45 45.49 44.51 44.79 11,519,682 -0.22(-0.49%)
Oct 16, 2018 44.01 45.06 43.97 45.02 15,748,432 +1.47(+3.39%)
Oct 15, 2018 43.82 44.03 43.43 43.54 14,287,917 -0.48(-1.09%)
Oct 12, 2018 44.43 44.68 43.33 44.02 20,352,696 +0.85(+1.98%)
Oct 11, 2018 43.55 44.52 42.81 43.17 46,219,184 -0.38(-0.88%)
Oct 10, 2018 44.83 44.92 43.55 43.55 47,227,980 -2.07(-4.54%)
Oct 09, 2018 45.58 45.90 45.33 45.62 18,159,072 -0.09(-0.19%)
Oct 08, 2018 45.81 46.23 45.27 45.71 19,683,010 -0.54(-1.17%)
Oct 05, 2018 47.15 47.33 45.82 46.25 21,196,292 -1.08(-2.27%)
Oct 04, 2018 48.00 48.02 46.92 47.33 21,364,330 -1.09(-2.25%)
Oct 03, 2018 48.55 48.68 47.97 48.42 10,494,261 +0.19(+0.38%)
Oct 02, 2018 48.06 48.92 48.04 48.23 11,312,426 -0.04(-0.08%)
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.