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 (%)
Jul 29, 2016	28.20	28.26	27.96	28.09	4,444,977	-0.11(-0.41%)
Jul 28, 2016	28.21	28.35	28.09	28.20	3,888,385	-0.04(-0.13%)
Jul 27, 2016	28.54	28.54	28.10	28.24	6,280,174	-0.10(-0.36%)
Jul 26, 2016	27.79	28.44	27.68	28.34	19,469,722	+0.80(+2.89%)
Jul 25, 2016	27.43	27.56	27.43	27.54	2,980,164	+0.13(+0.47%)
Jul 22, 2016	27.17	27.41	27.06	27.41	4,863,868	+0.16(+0.60%)
Jul 21, 2016	27.45	27.46	27.12	27.25	8,029,636	-0.23(-0.85%)
Jul 20, 2016	27.18	27.53	27.14	27.48	5,146,771	+0.42(+1.54%)
Jul 19, 2016	27.08	27.12	26.99	27.07	1,885,709	-0.11(-0.39%)
Jul 18, 2016	27.07	27.19	27.03	27.18	5,943,545	+0.77(+2.91%)
Jul 15, 2016	26.46	26.46	26.32	26.41	4,555,082	-0.08(-0.28%)
Jul 14, 2016	26.49	26.53	26.26	26.48	3,571,704	+0.22(+0.84%)
Jul 13, 2016	26.28	26.38	26.20	26.26	2,237,165	+0.00(+0.02%)
Jul 12, 2016	26.16	26.28	26.07	26.26	3,287,091	+0.28(+1.09%)
Jul 11, 2016	25.78	26.03	25.75	25.97	3,344,178	+0.35(+1.35%)
Jul 08, 2016	25.19	25.63	24.95	25.63	6,427,418	+0.68(+2.73%)
Jul 07, 2016	24.72	25.13	24.63	24.95	3,608,776	+0.28(+1.13%)
Jul 06, 2016	24.45	24.70	24.25	24.67	7,791,442	+0.04(+0.14%)
Jul 05, 2016	24.82	24.84	24.51	24.63	5,768,854	-0.40(-1.59%)

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.