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%)
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.