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, 2019 55.38 55.41 53.36 53.97 11,757,249 -1.66(-2.99%)
Jul 30, 2019 55.28 55.79 55.16 55.63 6,100,278 -0.25(-0.45%)
Jul 29, 2019 55.60 55.97 55.13 55.88 9,491,113 +0.19(+0.34%)
Jul 26, 2019 56.23 56.28 55.66 55.69 8,544,112 -0.12(-0.21%)
Jul 25, 2019 56.49 56.55 55.70 55.81 12,125,442 -1.03(-1.81%)
Jul 24, 2019 55.73 56.95 55.63 56.84 14,934,916 +1.47(+2.66%)
Jul 23, 2019 55.13 55.37 54.77 55.36 8,988,006 +0.61(+1.11%)
Jul 22, 2019 54.04 54.83 54.02 54.75 10,930,230 +1.07(+2.00%)
Jul 19, 2019 53.87 54.17 53.65 53.68 9,516,961 +0.00(+0.01%)
Jul 18, 2019 52.84 53.80 52.83 53.67 11,357,192 +0.95(+1.80%)
Jul 17, 2019 52.90 53.02 52.57 52.72 5,834,644 +0.19(+0.36%)
Jul 16, 2019 52.80 52.83 52.30 52.53 8,036,949 -0.55(-1.03%)
Jul 15, 2019 52.96 53.28 52.78 53.08 5,740,297 +0.42(+0.81%)
Jul 12, 2019 51.91 52.69 51.91 52.66 7,701,438 +0.95(+1.84%)
Jul 11, 2019 51.86 51.90 51.44 51.71 8,336,209 +0.14(+0.28%)
Jul 10, 2019 51.61 52.25 51.47 51.57 10,003,657 +0.51(+0.99%)
Jul 09, 2019 50.36 51.13 50.28 51.06 8,700,056 +0.35(+0.70%)
Jul 08, 2019 50.55 50.81 50.34 50.71 8,369,762 -0.33(-0.65%)
Jul 05, 2019 50.82 51.15 50.52 51.04 8,653,026 -0.38(-0.74%)
Jul 03, 2019 51.54 51.59 51.07 51.41 4,363,070 -0.19(-0.37%)
Jul 02, 2019 52.07 52.08 51.37 51.60 9,225,165 -0.61(-1.17%)
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.