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 (%)
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%)
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.