Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Market Vectors Semiconductor ETF (NY: )

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 (%)
Mar 28, 2013 35.20 35.61 35.20 35.53 677,193 +0.21(+0.59%)
Mar 27, 2013 34.91 35.36 34.86 35.32 1,024,999 +0.07(+0.20%)
Mar 26, 2013 34.93 35.30 34.93 35.25 1,541,761 +0.40(+1.15%)
Mar 25, 2013 35.15 35.20 34.68 34.85 1,905,025 -0.05(-0.14%)
Mar 22, 2013 34.79 35.07 34.70 34.90 1,328,891 +0.27(+0.78%)
Mar 21, 2013 34.68 34.92 34.53 34.63 2,953,495 -0.49(-1.40%)
Mar 20, 2013 35.15 35.22 34.97 35.12 1,107,850 +0.23(+0.66%)
Mar 19, 2013 34.97 35.12 34.52 34.89 2,444,958 -0.07(-0.20%)
Mar 18, 2013 35.09 35.26 34.85 34.96 1,250,624 -0.43(-1.22%)
Mar 15, 2013 36.03 36.03 35.19 35.39 1,726,541 -0.62(-1.72%)
Mar 14, 2013 36.00 36.18 35.91 36.01 643,469 +0.28(+0.78%)
Mar 13, 2013 35.61 35.87 35.49 35.73 2,044,794 +0.10(+0.28%)
Mar 12, 2013 35.54 35.73 35.42 35.63 1,061,569 +0.02(+0.06%)
Mar 11, 2013 35.45 35.66 35.30 35.61 474,181 +0.11(+0.31%)
Mar 08, 2013 35.73 35.83 35.34 35.50 1,787,413 -0.13(-0.36%)
Mar 07, 2013 35.64 35.89 35.57 35.63 1,295,542 -0.01(-0.03%)
Mar 06, 2013 35.54 35.84 35.54 35.64 835,729 +0.01(+0.03%)
Mar 05, 2013 35.25 35.64 35.25 35.63 1,682,427 +0.56(+1.60%)
Mar 04, 2013 34.95 35.10 34.80 35.07 886,467 -0.05(-0.14%)
Mar 01, 2013 35.04 35.26 34.59 35.12 1,881,426 +0.00(+0.00%)
Feb 28, 2013 35.34 35.42 35.11 35.12 1,458,347 -0.04(-0.11%)
Feb 27, 2013 34.55 35.33 34.55 35.16 1,240,703 +0.54(+1.56%)
Feb 26, 2013 34.68 34.72 34.39 34.62 2,388,206 -0.48(-1.37%)
Feb 22, 2013 34.79 35.21 34.69 35.10 2,695,960 +0.55(+1.59%)
Feb 21, 2013 35.03 35.11 34.32 34.55 1,832,937 -0.66(-1.87%)
Feb 20, 2013 35.92 35.99 35.19 35.21 2,037,081 -0.76(-2.11%)
Feb 19, 2013 35.54 35.98 35.54 35.97 1,008,688 +0.49(+1.38%)
Feb 15, 2013 35.88 35.88 35.36 35.48 1,343,316 -0.30(-0.84%)
Feb 14, 2013 35.28 35.82 35.28 35.78 895,916 +0.31(+0.87%)
Feb 13, 2013 35.62 35.64 35.29 35.47 2,079,678 +0.00(+0.00%)
Feb 12, 2013 35.23 35.48 35.21 35.47 1,347,281 +0.14(+0.40%)
Feb 11, 2013 35.32 35.36 35.14 35.33 826,265 +0.06(+0.17%)
Feb 08, 2013 34.89 35.35 34.89 35.27 1,249,118 +0.46(+1.32%)
Feb 07, 2013 34.87 34.94 34.52 34.81 1,185,053 -0.19(-0.54%)
Feb 06, 2013 34.86 35.08 34.81 35.00 1,387,993 +0.45(+1.30%)
Feb 04, 2013 34.79 35.02 34.53 34.55 1,495,748 -0.43(-1.23%)
Feb 01, 2013 34.72 35.03 34.59 34.98 1,723,484 +0.68(+1.98%)
Jan 31, 2013 34.50 34.62 34.25 34.30 1,422,720 -0.15(-0.44%)
Jan 30, 2013 34.29 34.60 34.02 34.45 937,722 +0.06(+0.17%)
Jan 29, 2013 34.40 34.41 34.19 34.39 572,825 +0.06(+0.17%)
Jan 28, 2013 34.35 34.50 34.32 34.33 1,165,854 +0.07(+0.20%)
Jan 25, 2013 34.24 34.41 34.16 34.26 946,773 +0.29(+0.85%)
Jan 24, 2013 33.99 34.22 33.83 33.97 2,967,328 -0.26(-0.76%)
Jan 23, 2013 34.40 34.40 34.00 34.23 2,786,079 +0.13(+0.38%)
Jan 22, 2013 34.05 34.10 33.88 34.10 1,490,826 -0.07(-0.20%)
Jan 18, 2013 34.31 34.31 33.98 34.17 2,218,363 -0.41(-1.19%)
Jan 17, 2013 33.94 34.69 33.92 34.58 4,786,923 +0.82(+2.43%)
Jan 16, 2013 33.44 33.85 33.30 33.76 1,262,117 +0.37(+1.11%)
Jan 15, 2013 33.10 33.50 33.10 33.39 836,537 -0.35(-1.04%)
Jan 14, 2013 33.68 33.89 33.51 33.74 1,163,866 -0.15(-0.44%)
Jan 12, 2013 33.71 33.92 33.64 33.89 1,751,003 +0.00(+0.00%)
Jan 11, 2013 33.71 33.92 33.64 33.89 1,750,903 +0.16(+0.47%)
Jan 10, 2013 33.38 33.73 33.38 33.73 2,521,764 +1.30(+4.01%)
Jan 09, 2013 32.97 33.15 32.43 32.43 2,461,409 -0.39(-1.19%)
Jan 08, 2013 33.16 33.23 32.81 32.82 1,220,153 -0.33(-0.99%)
Jan 07, 2013 33.09 33.32 33.00 33.15 1,231,751 -0.09(-0.27%)
Jan 04, 2013 33.48 33.48 33.16 33.24 1,388,873 -0.20(-0.60%)
Jan 03, 2013 33.50 33.64 33.32 33.44 1,618,006 -0.17(-0.51%)
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.