Indicators

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.61	38.76	38.14	38.27	7,914,763	-0.23(-0.59%)
Jul 28, 2017	38.50	38.68	38.35	38.50	8,137,767	-0.18(-0.47%)
Jul 27, 2017	39.30	39.39	38.29	38.68	14,280,580	-0.49(-1.26%)
Jul 26, 2017	39.08	39.28	38.95	39.18	4,521,819	+0.41(+1.06%)
Jul 25, 2017	38.74	38.86	38.46	38.77	7,196,002	-0.11(-0.28%)
Jul 24, 2017	38.93	38.96	38.76	38.88	5,997,476	-0.12(-0.32%)
Jul 21, 2017	38.93	39.00	38.72	39.00	7,044,048	-0.22(-0.56%)
Jul 20, 2017	39.25	39.25	38.84	39.22	6,118,072	+0.08(+0.22%)
Jul 19, 2017	38.97	39.13	38.90	39.13	6,759,547	+0.38(+0.99%)
Jul 18, 2017	38.47	38.75	38.30	38.75	8,767,470	+0.15(+0.38%)
Jul 17, 2017	38.80	38.81	38.44	38.60	3,847,451	-0.11(-0.28%)
Jul 14, 2017	38.43	38.77	38.38	38.71	5,256,142	+0.47(+1.24%)
Jul 13, 2017	38.34	38.59	38.13	38.24	6,733,963	-0.09(-0.23%)
Jul 12, 2017	38.23	38.39	38.01	38.33	7,067,996	+0.54(+1.44%)
Jul 11, 2017	37.54	37.85	37.40	37.78	6,558,544	+0.30(+0.80%)
Jul 10, 2017	37.18	37.57	37.02	37.48	7,609,287	+0.38(+1.03%)
Jul 07, 2017	36.85	37.26	36.78	37.10	7,660,269	+0.49(+1.34%)
Jul 06, 2017	36.53	36.85	36.28	36.61	6,102,202	-0.16(-0.42%)
Jul 05, 2017	36.22	36.82	36.22	36.77	14,472,428	+0.69(+1.90%)

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.