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, 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%)
Jul 03, 2017 36.73 36.84 36.08 36.08 7,288,850 -0.42(-1.15%)
Jun 30, 2017 36.82 36.94 36.37 36.50 11,724,270 -0.16(-0.43%)
Jun 29, 2017 37.25 37.32 36.19 36.65 17,259,858 -0.84(-2.25%)
Jun 28, 2017 37.23 37.57 36.82 37.50 8,829,148 +0.53(+1.45%)
Jun 27, 2017 37.76 37.77 36.96 36.96 17,038,784 -1.09(-2.86%)
Jun 26, 2017 38.56 38.65 37.80 38.05 12,062,291 -0.15(-0.39%)
Jun 23, 2017 38.06 38.35 37.97 38.20 4,635,590 +0.16(+0.41%)
Jun 22, 2017 38.14 38.23 37.92 38.04 5,037,138 -0.10(-0.26%)
Jun 21, 2017 37.89 38.15 37.74 38.14 7,190,281 +0.43(+1.15%)
Jun 20, 2017 38.24 38.39 37.71 37.71 5,927,660 -0.48(-1.25%)
Jun 19, 2017 37.92 38.22 37.92 38.18 6,031,932 +0.66(+1.77%)
Jun 16, 2017 37.70 37.89 37.42 37.52 8,313,427 -0.02(-0.06%)
Jun 15, 2017 37.26 37.68 37.26 37.54 9,417,535 -0.35(-0.92%)
Jun 14, 2017 38.31 38.34 37.52 37.89 7,113,572 -0.33(-0.86%)
Jun 13, 2017 38.35 38.52 37.81 38.22 7,799,047 +0.25(+0.65%)
Jun 12, 2017 37.74 38.11 37.07 37.97 18,703,422 -0.23(-0.61%)
Jun 09, 2017 39.94 40.00 37.49 38.21 20,019,840 -1.50(-3.78%)
Jun 08, 2017 39.37 39.74 39.17 39.71 7,389,301 +0.52(+1.32%)
Jun 07, 2017 39.10 39.31 38.98 39.19 5,949,953 +0.29(+0.74%)
Jun 06, 2017 38.77 39.14 38.63 38.90 3,921,419 +0.09(+0.23%)
Jun 05, 2017 38.74 39.00 38.71 38.81 4,919,090 +0.10(+0.26%)
Jun 02, 2017 38.62 38.75 38.34 38.71 2,915,494 +0.30(+0.78%)
Jun 01, 2017 38.44 38.44 38.18 38.41 5,888,334 +0.07(+0.19%)
May 31, 2017 38.59 38.60 38.13 38.34 3,887,397 -0.04(-0.12%)
May 30, 2017 38.17 38.42 38.10 38.38 3,918,633 +0.27(+0.71%)
May 26, 2017 37.98 38.12 37.75 38.11 1,781,450 +0.07(+0.19%)
May 25, 2017 38.00 38.12 37.75 38.04 7,778,460 +0.26(+0.68%)
May 24, 2017 37.86 37.88 37.64 37.78 2,240,569 +0.16(+0.44%)
May 23, 2017 37.78 37.78 37.34 37.62 5,652,009 -0.08(-0.21%)
May 22, 2017 37.48 37.71 37.44 37.70 4,813,230 +0.36(+0.96%)
May 19, 2017 37.31 37.44 37.24 37.34 6,930,817 +0.43(+1.16%)
May 18, 2017 36.50 37.07 36.31 36.91 7,412,286 +0.54(+1.48%)
May 17, 2017 37.27 37.44 36.35 36.37 14,173,847 -1.42(-3.76%)
May 16, 2017 37.42 37.80 37.29 37.80 4,083,659 +0.45(+1.19%)
May 15, 2017 36.98 37.35 36.94 37.35 3,971,599 +0.41(+1.11%)
May 12, 2017 36.87 36.97 36.73 36.94 2,184,030 +0.10(+0.28%)
May 11, 2017 36.69 36.96 36.46 36.84 3,799,446 +0.08(+0.22%)
May 10, 2017 36.66 36.86 36.53 36.76 3,734,680 +0.46(+1.27%)
May 09, 2017 35.99 36.37 35.99 36.30 3,656,431 +0.36(+1.00%)
May 08, 2017 36.07 36.08 35.89 35.94 2,080,193 -0.09(-0.25%)
May 05, 2017 35.92 36.03 35.72 36.03 2,308,874 +0.14(+0.40%)
May 04, 2017 35.92 35.98 35.75 35.88 2,137,279 -0.04(-0.10%)
May 03, 2017 35.64 35.94 35.62 35.92 5,960,008 +0.21(+0.57%)
May 02, 2017 35.85 35.85 35.52 35.71 7,286,150 -0.19(-0.53%)
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.