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 (%)
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%)
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.