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 (%)
Nov 29, 2019 133.67 133.74 132.83 132.91 1,639,100 -1.50(-1.12%)
Nov 27, 2019 134.05 134.41 133.76 134.41 2,296,600 +0.90(+0.67%)
Nov 26, 2019 133.64 133.85 132.86 133.51 3,547,063 -0.43(-0.32%)
Nov 25, 2019 132.06 133.96 132.06 133.94 3,300,717 +3.02(+2.31%)
Nov 22, 2019 131.67 132.18 130.66 130.92 3,200,800 -0.23(-0.18%)
Nov 21, 2019 132.00 132.31 130.60 131.15 4,082,932 -1.45(-1.09%)
Nov 20, 2019 133.24 133.99 131.56 132.60 4,940,970 -1.31(-0.98%)
Nov 19, 2019 135.06 135.25 133.33 133.91 3,317,662 -0.46(-0.34%)
Nov 18, 2019 134.23 135.20 133.61 134.37 1,965,838 +0.08(+0.06%)
Nov 15, 2019 134.75 135.26 133.72 134.29 4,092,200 +1.35(+1.02%)
Nov 14, 2019 132.87 133.06 131.98 132.94 2,612,364 -0.24(-0.18%)
Nov 13, 2019 132.18 133.52 131.80 133.18 2,864,200 +0.23(+0.17%)
Nov 12, 2019 133.25 133.96 132.45 132.95 2,350,148 +0.28(+0.21%)
Nov 11, 2019 132.08 132.92 131.60 132.67 2,572,505 -0.54(-0.41%)
Nov 08, 2019 132.32 133.21 131.43 133.21 3,371,500 +0.28(+0.21%)
Nov 07, 2019 133.85 134.28 132.33 132.93 3,926,035 +0.78(+0.59%)
Nov 06, 2019 132.53 132.67 130.97 132.15 4,255,473 -0.81(-0.61%)
Nov 05, 2019 133.17 134.02 132.60 132.96 2,701,754 +0.07(+0.05%)
Nov 04, 2019 132.24 133.08 131.82 132.89 3,877,054 +2.77(+2.13%)
Nov 01, 2019 128.50 130.14 128.23 130.12 4,372,600 +2.63(+2.06%)
Oct 31, 2019 127.86 128.00 126.13 127.49 3,921,172 -0.73(-0.57%)
Oct 30, 2019 128.76 128.76 127.21 128.22 3,385,193 +0.14(+0.11%)
Oct 29, 2019 129.18 130.16 127.94 128.08 3,571,496 -0.88(-0.68%)
Oct 28, 2019 128.10 129.12 127.82 128.96 4,853,547 +1.93(+1.52%)
Oct 25, 2019 125.06 127.14 125.06 127.03 4,571,500 +2.52(+2.02%)
Oct 24, 2019 123.11 124.56 122.90 124.51 4,818,211 +3.21(+2.65%)
Oct 23, 2019 121.28 122.21 120.62 121.30 5,809,838 -2.15(-1.74%)
Oct 22, 2019 124.82 124.99 123.42 123.45 3,594,829 -0.94(-0.76%)
Oct 21, 2019 123.00 124.44 122.84 124.39 5,126,988 +2.29(+1.88%)
Oct 18, 2019 123.11 123.49 121.01 122.10 3,599,500 -1.21(-0.98%)
Oct 17, 2019 124.60 125.11 122.56 123.31 3,346,557 +0.08(+0.06%)
Oct 16, 2019 124.25 124.92 123.00 123.23 3,476,988 -1.82(-1.46%)
Oct 15, 2019 123.17 125.38 123.17 125.05 3,830,339 +2.44(+1.99%)
Oct 14, 2019 122.43 122.87 122.05 122.61 2,207,347 +0.18(+0.15%)
Oct 11, 2019 122.10 123.88 121.81 122.43 8,584,500 +2.73(+2.28%)
Oct 10, 2019 118.89 120.83 118.77 119.70 4,694,154 +1.13(+0.95%)
Oct 09, 2019 118.18 119.35 117.90 118.57 3,238,515 +2.05(+1.76%)
Oct 08, 2019 118.39 118.75 116.32 116.52 6,124,174 -3.14(-2.62%)
Oct 07, 2019 120.10 120.79 119.62 119.66 5,740,705 -0.60(-0.50%)
Oct 04, 2019 118.92 120.32 118.52 120.26 3,599,200 +2.08(+1.76%)
Oct 03, 2019 116.38 118.32 115.08 118.18 5,586,971 +1.79(+1.54%)
Oct 02, 2019 117.22 117.54 115.72 116.39 4,985,804 -1.93(-1.63%)
Oct 01, 2019 119.96 121.32 117.86 118.32 4,784,612 -0.81(-0.68%)
Sep 30, 2019 118.59 119.26 117.95 119.13 2,604,461 +1.36(+1.15%)
Sep 27, 2019 119.69 120.22 116.86 117.77 6,874,100 -2.86(-2.37%)
Sep 26, 2019 120.30 120.98 119.35 120.63 4,891,252 +0.42(+0.35%)
Sep 25, 2019 117.61 120.52 116.67 120.21 5,218,492 +2.02(+1.71%)
Sep 24, 2019 120.86 121.09 117.65 118.19 5,562,494 -1.78(-1.48%)
Sep 23, 2019 118.82 120.60 118.82 119.97 4,729,795 +1.02(+0.86%)
Sep 20, 2019 121.50 121.52 118.54 118.95 5,107,200 -2.27(-1.87%)
Sep 19, 2019 122.05 122.36 121.09 121.22 3,191,707 -0.49(-0.40%)
Sep 18, 2019 121.55 121.77 120.08 121.71 2,236,041 +0.13(+0.11%)
Sep 17, 2019 120.60 121.68 120.28 121.58 3,294,800 +0.49(+0.40%)
Sep 16, 2019 120.89 121.55 120.05 121.09 2,348,174 -0.82(-0.67%)
Sep 13, 2019 121.80 122.48 121.34 121.91 3,541,500 -0.06(-0.05%)
Sep 12, 2019 122.67 123.13 121.17 121.97 4,491,863 +0.19(+0.16%)
Sep 11, 2019 120.73 121.85 120.11 121.78 3,389,688 +1.53(+1.27%)
Sep 10, 2019 119.36 120.26 118.59 120.25 3,948,461 +0.24(+0.20%)
Sep 09, 2019 120.04 120.92 119.52 120.01 3,359,162 +0.46(+0.38%)
Sep 06, 2019 119.64 119.99 118.89 119.55 2,821,400 +0.10(+0.08%)
Sep 05, 2019 118.45 120.78 118.31 119.45 7,146,522 +3.52(+3.04%)
Sep 04, 2019 114.47 115.95 114.45 115.93 5,039,778 +3.32(+2.95%)
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.