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 (%)
Dec 29, 2017 97.81 97.81 97.81 0 -0.91(-0.92%)
Dec 28, 2017 98.91 98.96 98.53 98.72 2,712,146 +0.36(+0.37%)
Dec 27, 2017 98.00 98.76 97.99 98.36 2,749,953 +0.32(+0.33%)
Dec 26, 2017 98.01 98.15 97.33 98.04 2,204,238 -1.12(-1.13%)
Dec 22, 2017 98.94 99.20 98.43 99.16 2,449,989 +0.04(+0.04%)
Dec 21, 2017 100.18 100.31 99.01 99.12 3,014,633 -1.06(-1.06%)
Dec 20, 2017 100.55 100.77 99.38 100.18 5,547,849 +0.65(+0.65%)
Dec 19, 2017 99.43 99.73 98.94 99.53 3,030,022 -0.05(-0.05%)
Dec 18, 2017 98.61 99.62 98.25 99.58 5,382,929 +0.33(+0.33%)
Dec 15, 2017 97.93 99.25 97.62 99.25 21,540,180 +1.60(+1.64%)
Dec 14, 2017 97.87 98.26 97.40 97.65 4,135,040 -0.04(-0.04%)
Dec 13, 2017 98.12 98.46 97.67 97.69 3,961,165 +0.06(+0.06%)
Dec 12, 2017 98.29 98.34 97.51 97.63 5,207,797 -0.97(-0.98%)
Dec 11, 2017 98.24 98.93 97.98 98.60 3,308,494 +0.60(+0.61%)
Dec 08, 2017 99.39 99.64 97.93 98.00 4,859,910 -0.45(-0.46%)
Dec 07, 2017 98.32 98.68 97.78 98.45 5,424,934 +0.96(+0.98%)
Dec 06, 2017 96.41 97.67 95.92 97.49 5,242,886 +0.22(+0.23%)
Dec 05, 2017 96.88 98.98 96.11 97.27 6,500,968 +0.00(+0.00%)
Dec 04, 2017 100.23 100.34 96.70 97.27 10,075,388 -2.11(-2.12%)
Dec 01, 2017 99.50 99.94 97.95 99.38 9,937,491 -0.87(-0.87%)
Nov 30, 2017 100.70 101.21 99.69 100.25 6,690,124 +0.62(+0.62%)
Nov 29, 2017 103.94 104.04 98.81 99.63 17,239,194 -4.41(-4.24%)
Nov 28, 2017 104.44 104.48 103.70 104.04 3,988,292 -0.09(-0.09%)
Nov 27, 2017 104.67 104.76 104.01 104.13 2,981,574 -1.64(-1.55%)
Nov 24, 2017 105.11 105.83 105.11 105.77 603,217 +0.89(+0.85%)
Nov 22, 2017 105.82 105.83 104.77 104.88 1,529,385 -0.69(-0.65%)
Nov 21, 2017 105.04 105.67 104.91 105.57 2,144,552 +1.07(+1.02%)
Nov 20, 2017 103.74 104.65 103.60 104.50 1,847,171 +1.25(+1.21%)
Nov 17, 2017 104.43 104.50 103.11 103.25 4,475,649 -1.62(-1.54%)
Nov 16, 2017 102.77 104.87 102.77 104.87 3,700,712 +2.54(+2.48%)
Nov 15, 2017 102.49 102.80 101.61 102.33 2,800,629 -0.96(-0.93%)
Nov 14, 2017 103.06 103.38 102.46 103.29 1,553,958 +0.00(+0.00%)
Nov 13, 2017 102.47 103.36 102.31 103.29 1,723,996 +0.43(+0.42%)
Nov 10, 2017 102.52 102.92 102.22 102.86 2,808,132 +0.59(+0.58%)
Nov 09, 2017 104.30 104.35 101.12 102.27 7,748,208 -2.03(-1.95%)
Nov 08, 2017 104.02 104.40 103.55 104.30 2,044,078 +0.24(+0.23%)
Nov 07, 2017 104.00 104.35 103.46 104.06 2,730,366 -0.21(-0.20%)
Nov 06, 2017 104.04 104.27 103.10 104.27 3,617,433 +1.33(+1.29%)
Nov 03, 2017 102.37 102.94 101.39 102.94 5,116,322 +1.12(+1.10%)
Nov 02, 2017 101.31 101.92 100.71 101.82 3,931,746 +0.48(+0.47%)
Nov 01, 2017 102.32 102.44 100.52 101.34 4,918,363 -0.27(-0.27%)
Oct 31, 2017 101.04 101.94 100.83 101.61 2,860,253 +0.97(+0.96%)
Oct 30, 2017 101.13 100.25 100.64 2,447,463 +0.04(+0.04%)
Oct 27, 2017 99.42 100.71 98.95 100.60 3,232,900 +1.98(+2.01%)
Oct 26, 2017 98.30 98.89 98.21 98.62 3,449,498 +0.53(+0.54%)
Oct 25, 2017 98.62 99.06 97.19 98.09 4,306,354 -1.26(-1.27%)
Oct 24, 2017 99.00 99.44 98.57 99.35 3,149,009 +0.60(+0.61%)
Oct 23, 2017 98.85 99.27 98.42 98.75 2,625,085 +0.37(+0.38%)
Oct 20, 2017 98.66 98.71 98.21 98.38 5,067,311 +0.53(+0.54%)
Oct 19, 2017 97.28 97.85 96.41 97.85 2,432,175 -0.20(-0.20%)
Oct 18, 2017 98.05 98.19 96.76 98.05 3,046,821 +0.36(+0.37%)
Oct 17, 2017 97.66 97.75 97.17 97.69 2,924,693 -0.02(-0.02%)
Oct 16, 2017 97.58 97.71 97.03 97.71 1,636,958 +0.52(+0.54%)
Oct 13, 2017 97.12 97.52 96.78 97.19 1,685,183 +0.66(+0.68%)
Oct 12, 2017 96.83 97.14 96.47 96.53 2,900,492 -0.20(-0.21%)
Oct 11, 2017 95.90 96.81 95.85 96.73 1,629,208 +0.68(+0.71%)
Oct 10, 2017 96.46 96.47 95.08 96.05 2,657,492 +0.49(+0.51%)
Oct 09, 2017 95.18 95.61 95.10 95.56 1,203,603 +0.69(+0.73%)
Oct 06, 2017 94.34 94.90 94.15 94.87 1,334,819 +0.38(+0.40%)
Oct 05, 2017 94.78 94.79 94.00 94.49 1,846,060 +0.10(+0.11%)
Oct 04, 2017 94.11 94.43 93.61 94.39 1,676,242 +0.14(+0.15%)
Oct 03, 2017 94.21 94.49 93.87 94.25 2,070,587 +0.31(+0.33%)
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.