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 (%)
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%)
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.