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 31, 2018 48.33 48.78 47.89 47.89 9,689,186 -0.09(-0.19%)
Jul 30, 2018 48.45 48.49 47.68 47.98 20,959,444 -0.33(-0.68%)
Jul 27, 2018 48.67 48.99 47.98 48.31 18,778,718 -0.24(-0.49%)
Jul 26, 2018 48.03 48.57 48.02 48.55 36,271,772 +0.71(+1.47%)
Jul 25, 2018 47.63 47.90 47.06 47.84 24,655,548 +0.24(+0.50%)
Jul 24, 2018 48.66 48.74 47.56 47.60 23,038,430 -0.60(-1.25%)
Jul 23, 2018 47.95 48.27 47.30 48.20 11,790,347 -0.03(-0.07%)
Jul 20, 2018 48.23 48.38 47.83 48.23 7,825,546 -0.05(-0.10%)
Jul 19, 2018 48.22 48.49 47.97 48.28 9,229,007 -0.16(-0.33%)
Jul 18, 2018 48.30 48.47 48.07 48.44 10,602,505 +0.49(+1.02%)
Jul 17, 2018 46.99 47.96 46.90 47.95 18,371,496 +0.62(+1.32%)
Jul 16, 2018 47.48 47.66 47.30 47.33 6,100,897 -0.14(-0.30%)
Jul 13, 2018 47.64 47.69 47.35 47.48 6,294,529 -0.10(-0.21%)
Jul 12, 2018 47.02 47.62 46.94 47.57 13,223,412 +0.57(+1.21%)
Jul 11, 2018 47.55 47.71 47.00 47.00 17,610,872 -1.33(-2.75%)
Jul 10, 2018 47.88 48.39 47.83 48.33 13,874,399 +0.52(+1.08%)
Jul 09, 2018 47.83 47.86 47.23 47.82 9,360,869 +0.36(+0.75%)
Jul 06, 2018 46.77 47.54 46.65 47.46 16,182,669 +0.60(+1.27%)
Jul 05, 2018 46.19 46.88 46.18 46.86 11,501,726 +1.23(+2.70%)
Jul 03, 2018 45.63 45.63 45.63 0 -0.81(-1.75%)
Jul 02, 2018 45.84 46.62 45.63 46.45 10,132,755 +0.02(+0.04%)
Jun 29, 2018 46.60 46.89 46.35 46.43 11,443,397 +0.23(+0.49%)
Jun 28, 2018 45.64 46.29 45.63 46.20 14,968,473 +0.46(+1.01%)
Jun 27, 2018 47.11 47.18 45.74 45.74 18,658,588 -1.15(-2.45%)
Jun 26, 2018 46.91 47.06 46.57 46.89 18,243,606 +0.43(+0.92%)
Jun 25, 2018 47.53 47.59 46.11 46.46 25,820,156 -1.74(-3.61%)
Jun 22, 2018 48.73 48.77 48.02 48.20 9,367,129 -0.18(-0.37%)
Jun 21, 2018 49.45 49.52 48.38 48.38 16,018,312 -0.61(-1.25%)
Jun 20, 2018 49.12 49.18 48.71 48.99 12,284,916 +0.30(+0.62%)
Jun 19, 2018 48.42 48.72 48.00 48.69 24,580,302 -0.59(-1.19%)
Jun 18, 2018 49.26 49.33 48.80 49.28 11,633,957 -0.60(-1.21%)
Jun 15, 2018 49.88 49.80 49.88 14,243,322 +0.08(+0.16%)
Jun 14, 2018 49.93 50.12 49.60 49.80 7,283,773 +0.08(+0.15%)
Jun 13, 2018 49.76 50.22 49.63 49.72 15,647,826 -0.10(-0.21%)
Jun 12, 2018 49.74 49.84 49.41 49.83 5,625,192 +0.15(+0.30%)
Jun 11, 2018 49.62 49.88 49.47 49.68 6,729,046 -0.05(-0.11%)
Jun 08, 2018 49.52 49.87 49.25 49.73 10,496,888 -0.34(-0.68%)
Jun 07, 2018 50.56 50.65 49.76 50.07 20,635,172 -0.40(-0.80%)
Jun 06, 2018 50.47 49.91 50.47 6,057,309 +0.32(+0.64%)
Jun 05, 2018 50.03 50.20 49.75 50.15 8,303,186 +0.28(+0.56%)
Jun 04, 2018 49.61 49.91 49.43 49.87 8,588,647 +0.34(+0.68%)
Jun 01, 2018 48.86 49.58 48.78 49.53 10,768,217 +1.06(+2.18%)
May 31, 2018 48.68 48.94 48.35 48.47 9,577,851 -0.41(-0.83%)
May 30, 2018 48.96 49.21 48.60 48.88 11,927,428 +0.29(+0.60%)
May 29, 2018 48.75 49.06 48.33 48.59 10,068,042 -0.39(-0.80%)
May 25, 2018 48.98 48.98 48.98 0 +0.48(+1.00%)
May 24, 2018 48.35 48.63 47.91 48.50 14,747,740 +0.14(+0.29%)
May 23, 2018 47.81 48.37 47.66 48.36 9,333,016 +0.05(+0.11%)
May 22, 2018 48.38 48.61 48.11 48.30 9,614,671 +0.34(+0.72%)
May 21, 2018 47.97 48.33 47.50 47.96 8,482,811 +0.68(+1.43%)
May 18, 2018 47.37 47.58 47.02 47.28 22,659,366 -0.58(-1.21%)
May 17, 2018 48.00 48.30 47.51 47.86 8,003,194 -0.32(-0.66%)
May 16, 2018 47.63 48.21 47.62 48.18 7,667,463 +0.67(+1.42%)
May 15, 2018 47.84 47.97 47.21 47.50 10,581,635 -0.54(-1.12%)
May 14, 2018 48.07 48.56 47.94 48.04 14,702,869 +0.82(+1.74%)
May 11, 2018 47.34 47.64 47.13 47.22 9,802,624 -0.37(-0.77%)
May 10, 2018 46.99 47.58 46.99 47.58 10,337,712 +0.78(+1.66%)
May 09, 2018 46.26 46.81 46.16 46.81 8,917,232 +0.66(+1.42%)
May 08, 2018 45.73 46.15 45.60 46.15 8,409,481 +0.32(+0.70%)
May 07, 2018 45.72 46.03 45.65 45.83 15,264,873 +0.24(+0.54%)
May 04, 2018 44.10 45.58 43.99 45.58 23,713,380 +1.15(+2.60%)
May 03, 2018 43.82 44.58 43.44 44.43 21,781,008 +0.11(+0.24%)
May 02, 2018 44.55 44.73 44.18 44.32 9,990,690 -0.32(-0.72%)
May 01, 2018 43.83 44.68 43.78 44.64 14,491,519 +0.71(+1.61%)
Apr 30, 2018 44.32 44.61 43.74 43.94 17,605,878 -0.42(-0.95%)
Apr 27, 2018 45.27 45.27 44.16 44.36 12,253,910 -0.29(-0.65%)
Apr 26, 2018 44.50 44.74 44.27 44.65 14,533,115 +0.92(+2.10%)
Apr 25, 2018 44.09 44.12 43.17 43.73 20,569,428 -0.22(-0.50%)
Apr 24, 2018 44.65 45.06 43.57 43.95 34,166,124 -0.23(-0.51%)
Apr 23, 2018 44.90 45.02 44.08 44.18 19,548,548 -0.58(-1.29%)
Apr 20, 2018 45.22 45.55 44.56 44.76 28,893,172 -0.52(-1.15%)
Apr 19, 2018 46.31 46.49 45.11 45.28 36,409,668 -2.11(-4.46%)
Apr 18, 2018 47.51 47.64 46.95 47.39 9,350,648 -0.54(-1.13%)
Apr 17, 2018 47.37 48.00 47.31 47.93 9,479,185 +0.86(+1.83%)
Apr 16, 2018 47.17 47.31 46.71 47.07 5,823,600 +0.09(+0.20%)
Apr 13, 2018 47.80 47.87 46.83 46.98 10,032,487 -0.44(-0.93%)
Apr 12, 2018 46.95 47.54 46.90 47.42 10,210,960 +0.77(+1.66%)
Apr 11, 2018 46.43 47.06 46.31 46.65 9,503,604 -0.02(-0.05%)
Apr 10, 2018 46.38 46.92 45.96 46.67 17,083,912 +1.38(+3.06%)
Apr 09, 2018 45.44 46.53 45.26 45.29 14,390,108 +0.31(+0.68%)
Apr 06, 2018 45.64 46.23 44.82 44.98 15,407,628 -1.34(-2.89%)
Apr 05, 2018 47.14 47.21 46.03 46.32 13,519,639 -0.52(-1.10%)
Apr 04, 2018 45.13 46.94 45.00 46.83 12,885,055 +0.57(+1.22%)
Apr 03, 2018 46.03 46.38 45.55 46.27 11,911,261 +0.84(+1.84%)
Apr 02, 2018 46.77 47.12 45.03 45.43 20,393,486 -1.73(-3.66%)
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%)
Mar 01, 2018 48.20 48.34 46.88 47.41 11,930,393 -0.77(-1.60%)
Feb 28, 2018 48.81 48.97 48.12 48.18 7,009,340 -0.38(-0.79%)
Feb 27, 2018 48.67 49.36 48.56 48.56 8,819,191 -0.18(-0.37%)
Feb 26, 2018 48.03 48.75 48.03 48.75 10,231,614 +0.96(+2.02%)
Feb 23, 2018 47.24 47.80 47.15 47.78 6,970,897 +1.05(+2.24%)
Feb 22, 2018 46.61 46.73 9,905,698 -0.16(-0.34%)
Feb 21, 2018 47.59 47.72 46.87 46.89 9,948,340 -0.52(-1.09%)
Feb 20, 2018 46.51 47.71 46.49 47.41 32,511,614 +0.92(+1.98%)
Feb 16, 2018 46.48 46.48 46.48 0 -0.10(-0.21%)
Feb 15, 2018 46.36 46.58 45.70 46.58 10,657,543 +0.58(+1.26%)
Feb 14, 2018 44.72 46.10 44.62 46.01 11,984,648 +0.96(+2.13%)
Feb 13, 2018 44.88 45.11 44.60 45.05 8,198,307 -0.09(-0.20%)
Feb 12, 2018 44.45 45.42 44.45 45.14 21,022,390 +0.94(+2.12%)
Feb 09, 2018 43.94 44.51 42.46 44.20 37,821,876 +1.13(+2.61%)
Feb 08, 2018 45.08 45.15 43.06 43.07 32,972,334 -1.79(-3.98%)
Feb 07, 2018 45.58 45.98 44.85 44.86 22,719,274 -1.22(-2.64%)
Feb 06, 2018 44.05 46.08 43.89 46.08 29,006,722 +0.81(+1.80%)
Feb 05, 2018 46.04 46.94 44.49 45.26 25,370,700 -1.28(-2.74%)
Feb 02, 2018 47.44 47.52 46.54 46.54 28,763,554 -1.33(-2.79%)
Feb 01, 2018 47.75 48.58 47.71 47.87 9,252,837 -0.29(-0.61%)
Jan 31, 2018 48.31 48.46 47.91 48.17 8,325,364 +0.40(+0.84%)
Jan 30, 2018 47.88 48.29 47.69 47.76 11,981,259 -0.95(-1.96%)
Jan 29, 2018 48.70 49.04 48.16 48.72 9,006,443 -0.09(-0.19%)
Jan 26, 2018 48.03 48.82 48.00 48.81 8,729,909 +1.51(+3.18%)
Jan 25, 2018 48.65 48.80 47.29 47.30 15,464,092 -0.78(-1.62%)
Jan 24, 2018 48.59 48.78 47.79 48.08 15,739,775 -0.99(-2.03%)
Jan 23, 2018 48.90 49.09 48.77 49.08 8,132,918 +0.32(+0.65%)
Jan 22, 2018 48.45 48.76 48.23 48.76 5,296,561 +0.47(+0.98%)
Jan 19, 2018 48.52 48.56 48.00 48.28 7,262,246 +0.05(+0.09%)
Jan 18, 2018 47.90 48.46 47.85 48.24 7,857,342 +0.35(+0.74%)
Jan 17, 2018 47.03 47.96 46.95 47.89 13,583,616 +1.39(+2.99%)
Jan 16, 2018 46.73 47.02 46.24 46.50 8,428,847 +0.21(+0.46%)
Jan 12, 2018 46.29 46.29 46.29 0 +0.24(+0.51%)
Jan 11, 2018 46.01 46.08 45.77 46.05 5,707,825 +0.22(+0.47%)
Jan 10, 2018 45.83 8,799,480 -0.62(-1.32%)
Jan 09, 2018 46.93 46.97 46.37 46.45 8,624,613 -0.44(-0.94%)
Jan 08, 2018 46.57 47.01 46.43 46.89 3,060,648 +0.32(+0.69%)
Jan 05, 2018 46.44 46.75 46.25 46.57 3,963,429 +0.30(+0.64%)
Jan 04, 2018 46.30 46.40 45.89 46.27 7,408,128 +0.24(+0.51%)
Jan 03, 2018 45.58 46.07 45.50 46.03 8,421,044 +0.64(+1.41%)
Jan 02, 2018 44.54 45.40 44.45 45.39 9,847,115 +1.16(+2.62%)
Dec 29, 2017 44.23 44.23 44.23 0 -0.41(-0.92%)
Dec 28, 2017 44.73 44.75 44.56 44.64 5,997,271 +0.16(+0.37%)
Dec 27, 2017 44.32 44.66 44.31 44.48 6,080,872 +0.14(+0.33%)
Dec 26, 2017 44.32 44.39 44.02 44.34 4,874,152 -0.51(-1.13%)
Dec 22, 2017 44.74 44.86 44.51 44.84 5,417,572 +0.02(+0.04%)
Dec 21, 2017 45.30 45.36 44.78 44.83 6,666,149 -0.48(-1.06%)
Dec 20, 2017 45.47 45.57 44.94 45.30 12,267,759 +0.29(+0.65%)
Dec 19, 2017 44.97 45.10 44.74 45.01 6,700,178 -0.02(-0.05%)
Dec 18, 2017 44.59 45.05 44.43 45.03 11,903,077 +0.78(+1.76%)
Dec 15, 2017 43.66 44.25 43.53 44.25 48,310,536 +0.71(+1.64%)
Dec 14, 2017 43.64 43.81 43.43 43.54 9,274,110 -0.02(-0.04%)
Dec 13, 2017 43.75 43.90 43.55 43.56 8,884,141 +0.03(+0.06%)
Dec 12, 2017 43.82 43.85 43.48 43.53 11,680,100 -0.43(-0.98%)
Dec 11, 2017 43.80 44.11 43.69 43.96 7,420,324 +0.27(+0.61%)
Dec 08, 2017 44.31 44.43 43.66 43.70 10,899,856 -0.20(-0.46%)
Dec 07, 2017 43.84 44.00 43.60 43.90 12,167,097 +0.43(+0.98%)
Dec 06, 2017 42.99 43.55 42.77 43.47 11,758,798 +0.10(+0.23%)
Dec 05, 2017 43.20 44.13 42.85 43.37 14,580,437 +0.00(+0.00%)
Dec 04, 2017 44.69 44.74 43.12 43.37 22,597,182 -0.94(-2.12%)
Dec 01, 2017 44.36 44.56 43.67 44.31 22,287,906 -0.39(-0.87%)
Nov 30, 2017 44.90 45.13 44.45 44.70 15,004,678 +0.28(+0.62%)
Nov 29, 2017 46.34 46.39 44.06 44.42 38,664,240 -1.97(-4.24%)
Nov 28, 2017 46.57 46.58 46.24 46.39 8,944,982 -0.04(-0.09%)
Nov 27, 2017 46.67 46.71 46.37 46.43 6,687,104 -0.73(-1.55%)
Nov 24, 2017 46.87 47.19 46.87 47.16 1,352,901 +0.40(+0.85%)
Nov 22, 2017 47.18 47.19 46.71 46.76 3,430,120 -0.31(-0.65%)
Nov 21, 2017 46.83 47.12 46.78 47.07 4,809,823 +0.48(+1.02%)
Nov 20, 2017 46.25 46.66 46.19 46.59 4,142,854 +0.56(+1.21%)
Nov 17, 2017 46.56 46.59 45.97 46.04 10,038,031 -0.72(-1.54%)
Nov 16, 2017 45.82 46.76 45.82 46.76 8,299,994 +1.13(+2.48%)
Nov 15, 2017 45.70 45.84 45.30 45.63 6,281,279 -0.43(-0.93%)
Nov 14, 2017 45.95 46.09 45.68 46.05 3,485,232 +0.00(+0.00%)
Nov 13, 2017 45.69 46.08 45.62 46.05 3,866,595 +0.19(+0.42%)
Nov 10, 2017 45.71 45.89 45.58 45.86 6,298,107 +0.26(+0.58%)
Nov 09, 2017 46.50 46.53 45.09 45.60 17,377,760 -0.91(-1.95%)
Nov 08, 2017 46.38 46.55 46.17 46.50 4,584,479 +0.11(+0.23%)
Nov 07, 2017 46.37 46.53 46.13 46.40 6,123,692 -0.09(-0.20%)
Nov 06, 2017 46.39 46.49 45.97 46.49 8,113,215 +0.59(+1.29%)
Nov 03, 2017 45.64 45.90 45.21 45.90 11,474,939 +0.50(+1.10%)
Nov 02, 2017 45.17 45.44 44.90 45.40 8,818,160 +0.21(+0.47%)
Nov 01, 2017 45.62 45.67 44.82 45.18 11,030,955 -0.12(-0.27%)
Oct 31, 2017 45.05 45.45 44.96 45.30 6,415,004 +0.43(+0.96%)
Oct 30, 2017 45.09 44.70 44.87 5,489,195 +0.02(+0.04%)
Oct 27, 2017 44.33 44.90 44.12 44.85 7,250,781 +0.88(+2.01%)
Oct 26, 2017 43.83 44.09 43.79 43.97 7,736,569 +0.24(+0.54%)
Oct 25, 2017 43.97 44.17 43.33 43.74 9,658,335 -0.56(-1.27%)
Oct 24, 2017 44.14 44.34 43.95 44.30 7,062,629 +0.27(+0.61%)
Oct 23, 2017 44.07 44.26 43.88 44.03 5,887,567 +0.16(+0.38%)
Oct 20, 2017 43.99 44.01 43.79 43.86 11,365,017 +0.24(+0.54%)
Oct 19, 2017 43.37 43.63 42.99 43.63 5,454,907 -0.09(-0.20%)
Oct 18, 2017 43.72 43.78 43.14 43.72 6,833,441 +0.16(+0.37%)
Oct 17, 2017 43.54 43.58 43.33 43.56 6,559,531 -0.01(-0.02%)
Oct 16, 2017 43.51 43.57 43.26 43.57 3,671,386 +0.23(+0.54%)
Oct 13, 2017 43.30 43.48 43.15 43.33 3,779,545 +0.29(+0.68%)
Oct 12, 2017 43.17 43.31 43.01 43.04 6,505,253 -0.09(-0.21%)
Oct 11, 2017 42.76 43.16 42.74 43.13 3,654,004 +0.30(+0.71%)
Oct 10, 2017 43.01 43.01 42.40 42.83 5,960,250 +0.22(+0.51%)
Oct 09, 2017 42.44 42.63 42.40 42.61 2,699,453 +0.31(+0.73%)
Oct 06, 2017 42.06 42.31 41.98 42.30 2,993,745 +0.17(+0.40%)
Oct 05, 2017 42.26 42.26 41.91 42.13 4,140,362 +0.04(+0.11%)
Oct 04, 2017 41.96 42.10 41.74 42.09 3,759,492 +0.06(+0.15%)
Oct 03, 2017 42.01 42.13 41.85 42.02 4,643,933 +0.14(+0.33%)
Oct 02, 2017 41.84 42.05 41.60 41.88 7,150,184 +0.28(+0.66%)
Sep 29, 2017 41.33 41.64 41.20 41.61 8,472,536 +0.38(+0.93%)
Sep 28, 2017 40.88 41.24 40.77 41.23 6,666,206 +0.26(+0.64%)
Sep 27, 2017 40.53 41.09 40.41 40.96 8,970,893 +0.91(+2.26%)
Sep 26, 2017 40.39 40.42 39.89 40.06 4,804,137 +0.05(+0.12%)
Sep 25, 2017 40.67 39.90 40.01 8,456,287 -0.82(-2.01%)
Sep 22, 2017 40.48 40.88 40.36 40.83 2,983,413 +0.16(+0.41%)
Sep 21, 2017 40.69 40.77 40.30 40.66 21,594,570 -0.08(-0.19%)
Sep 20, 2017 41.34 41.39 40.22 40.74 10,326,827 -0.55(-1.33%)
Sep 19, 2017 41.30 41.42 41.04 41.29 5,090,179 +0.11(+0.26%)
Sep 18, 2017 40.91 41.34 40.86 41.18 8,382,456 +0.57(+1.39%)
Sep 15, 2017 40.30 40.67 40.13 40.61 10,359,177 +0.53(+1.32%)
Sep 14, 2017 40.28 39.77 40.08 9,639,062 +0.17(+0.44%)
Sep 13, 2017 39.82 40.01 39.66 39.91 6,585,718 +0.01(+0.02%)
Sep 12, 2017 39.86 40.00 39.68 39.90 5,479,952 +0.15(+0.38%)
Sep 11, 2017 39.41 39.83 39.29 39.75 6,110,276 +0.71(+1.82%)
Sep 08, 2017 39.40 39.49 38.94 39.04 5,544,881 -0.43(-1.08%)
Sep 07, 2017 39.47 39.55 39.25 39.47 2,956,308 +0.15(+0.39%)
Sep 06, 2017 39.32 39.48 39.12 39.32 3,616,515 +0.14(+0.35%)
Sep 05, 2017 39.50 39.61 38.87 39.18 9,922,226 -0.50(-1.27%)
Sep 01, 2017 39.59 39.85 39.59 39.68 3,362,167 +0.19(+0.47%)
Aug 31, 2017 39.28 39.55 39.21 39.50 5,387,057 +0.31(+0.79%)
Aug 30, 2017 38.81 39.25 38.69 39.19 5,224,631 +0.54(+1.40%)
Aug 29, 2017 38.15 38.74 38.14 38.65 5,621,882 +0.11(+0.28%)
Aug 28, 2017 38.54 38.57 38.34 38.54 4,716,885 +0.11(+0.29%)
Aug 25, 2017 38.76 38.76 38.35 38.43 4,513,025 -0.12(-0.31%)
Aug 24, 2017 38.74 38.75 38.34 38.55 2,534,216 -0.00(-0.01%)
Aug 23, 2017 38.24 38.65 38.15 38.55 4,749,285 +0.08(+0.21%)
Aug 22, 2017 38.18 38.57 38.16 38.47 5,913,220 +0.51(+1.34%)
Aug 21, 2017 38.19 38.19 37.67 37.97 7,676,076 -0.14(-0.37%)
Aug 18, 2017 38.18 38.40 37.93 38.11 19,583,562 +0.08(+0.22%)
Aug 17, 2017 38.73 38.84 38.01 38.02 13,452,003 -0.92(-2.37%)
Aug 16, 2017 38.93 39.04 38.75 38.95 7,035,191 +0.08(+0.21%)
Aug 15, 2017 38.77 38.89 38.60 38.87 9,041,497 +0.14(+0.37%)
Aug 14, 2017 38.27 38.77 38.27 38.72 7,449,568 +0.75(+1.97%)
Aug 11, 2017 37.56 38.01 37.49 37.97 7,448,924 +0.35(+0.92%)
Aug 10, 2017 38.35 38.47 37.62 37.63 12,461,890 -1.06(-2.74%)
Aug 09, 2017 38.36 38.69 38.32 38.69 7,924,954 -0.08(-0.20%)
Aug 08, 2017 38.88 39.17 38.65 38.76 11,415,265 -0.12(-0.30%)
Aug 07, 2017 38.33 38.89 38.33 38.88 6,775,460 +0.67(+1.76%)
Aug 04, 2017 38.25 38.44 38.06 38.21 7,616,090 +0.11(+0.29%)
Aug 03, 2017 38.23 38.32 37.94 38.10 6,668,444 -0.13(-0.35%)
Aug 02, 2017 38.87 38.87 38.00 38.23 8,928,962 -0.21(-0.55%)
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.