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 (%)
Jun 28, 2019	51.39	51.43	50.75	50.78	12,860,102	+0.05(+0.10%)
Jun 27, 2019	50.39	50.98	50.39	50.73	11,330,853	+0.70(+1.39%)
Jun 26, 2019	49.69	50.40	49.68	50.04	15,880,609	+1.41(+2.91%)
Jun 25, 2019	49.47	49.63	48.59	48.62	13,358,679	-0.86(-1.73%)
Jun 24, 2019	49.51	49.68	49.29	49.48	13,287,563	+0.09(+0.19%)
Jun 21, 2019	49.38	49.78	49.24	49.39	11,366,764	-0.24(-0.47%)
Jun 20, 2019	50.13	50.33	49.36	49.62	12,097,465	+0.57(+1.16%)
Jun 19, 2019	49.20	49.43	48.83	49.06	10,235,375	+0.12(+0.24%)
Jun 18, 2019	47.44	49.28	47.44	48.94	30,076,304	+1.91(+4.07%)
Jun 17, 2019	47.29	47.44	46.91	47.03	13,399,819	-0.29(-0.61%)
Jun 14, 2019	47.29	47.50	47.00	47.32	12,873,119	-1.21(-2.49%)
Jun 13, 2019	48.61	48.72	48.20	48.52	7,761,425	+0.24(+0.50%)
Jun 12, 2019	48.88	48.97	48.24	48.29	8,731,698	-1.07(-2.17%)
Jun 11, 2019	49.94	50.15	49.05	49.35	17,582,096	+0.18(+0.37%)
Jun 10, 2019	48.58	49.71	48.49	49.17	18,678,552	+1.20(+2.50%)
Jun 07, 2019	47.63	48.10	47.46	47.98	12,310,541	+0.61(+1.29%)
Jun 06, 2019	46.80	47.52	46.63	47.36	10,893,856	+0.65(+1.38%)
Jun 05, 2019	47.49	47.60	46.20	46.72	22,909,924	-0.36(-0.76%)
Jun 04, 2019	45.94	47.10	45.66	47.08	15,103,534	+1.85(+4.10%)

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.