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 (%)
May 31, 2019 98.59 99.92 97.93 98.23 13,959,100 -1.41(-1.42%)
May 30, 2019 99.20 100.52 98.97 99.64 7,622,695 +0.76(+0.77%)
May 29, 2019 97.73 99.29 97.61 98.88 13,705,011 +0.33(+0.33%)
May 28, 2019 100.00 100.32 98.46 98.55 5,867,066 -0.88(-0.89%)
May 24, 2019 100.86 101.33 99.43 99.43 9,545,900 -0.36(-0.36%)
May 23, 2019 99.90 100.36 98.50 99.79 11,549,079 -1.94(-1.91%)
May 22, 2019 101.93 102.73 101.49 101.73 10,899,305 -1.82(-1.76%)
May 21, 2019 103.43 106.70 102.57 103.55 9,899,590 +2.31(+2.28%)
May 20, 2019 102.10 102.82 100.58 101.24 18,870,960 -4.19(-3.97%)
May 17, 2019 105.87 108.05 105.10 105.43 19,491,600 -2.07(-1.93%)
May 16, 2019 107.47 108.63 106.83 107.50 11,683,103 -1.54(-1.41%)
May 15, 2019 106.77 109.75 106.66 109.04 12,854,000 +1.00(+0.93%)
May 14, 2019 106.88 108.54 106.36 108.04 10,849,308 +2.70(+2.56%)
May 13, 2019 106.75 107.52 104.93 105.34 17,638,416 -5.12(-4.64%)
May 10, 2019 109.80 111.23 107.98 110.46 13,496,100 -0.12(-0.11%)
May 09, 2019 110.25 111.11 108.14 110.58 18,424,498 -1.58(-1.41%)
May 08, 2019 112.23 113.87 112.00 112.16 8,917,916 -0.81(-0.72%)
May 07, 2019 114.24 114.51 111.76 112.97 11,569,021 -2.64(-2.28%)
May 06, 2019 113.64 115.71 113.19 115.61 6,786,512 -1.88(-1.60%)
May 03, 2019 117.17 117.57 116.40 117.49 6,163,600 +1.04(+0.89%)
May 02, 2019 115.37 117.54 115.16 116.45 6,793,784 +1.09(+0.94%)
May 01, 2019 117.20 117.88 115.27 115.36 7,187,773 -0.89(-0.77%)
Apr 30, 2019 115.36 116.51 115.21 116.25 5,199,340 +1.05(+0.91%)
Apr 29, 2019 115.55 115.80 114.83 115.20 3,714,451 -0.61(-0.53%)
Apr 26, 2019 114.70 115.84 113.49 115.81 11,044,000 -1.43(-1.22%)
Apr 25, 2019 118.91 119.21 116.44 117.24 9,987,923 -2.36(-1.97%)
Apr 24, 2019 118.48 120.71 118.47 119.60 6,920,535 +1.01(+0.85%)
Apr 23, 2019 118.12 118.89 117.80 118.59 4,946,953 +0.95(+0.81%)
Apr 22, 2019 117.07 117.89 116.80 117.64 5,135,468 -0.09(-0.08%)
Apr 18, 2019 117.83 118.02 117.10 117.73 5,792,200 +0.17(+0.14%)
Apr 17, 2019 118.14 118.83 116.89 117.56 8,519,623 +1.71(+1.48%)
Apr 16, 2019 113.89 115.87 113.83 115.85 6,921,506 +2.76(+2.44%)
Apr 15, 2019 113.88 113.96 112.42 113.09 4,677,873 -0.82(-0.72%)
Apr 12, 2019 113.44 113.91 112.95 113.91 3,892,400 +1.58(+1.41%)
Apr 11, 2019 112.45 113.03 112.00 112.33 4,267,153 -0.11(-0.10%)
Apr 10, 2019 111.30 112.77 111.24 112.44 6,242,584 +0.90(+0.81%)
Apr 09, 2019 112.15 112.15 111.08 111.54 5,261,122 -1.23(-1.09%)
Apr 08, 2019 111.96 112.89 111.80 112.77 3,914,645 +0.23(+0.20%)
Apr 05, 2019 112.35 112.67 111.70 112.54 4,645,700 +0.84(+0.75%)
Apr 04, 2019 111.09 112.39 110.96 111.70 6,617,574 +0.12(+0.11%)
Apr 03, 2019 110.80 112.50 110.56 111.58 9,059,691 +2.54(+2.33%)
Apr 02, 2019 108.99 109.30 108.39 109.04 3,442,750 +0.09(+0.08%)
Apr 01, 2019 107.94 109.05 107.48 108.95 5,937,328 +2.62(+2.46%)
Mar 29, 2019 105.87 106.55 105.66 106.33 5,591,800 +1.70(+1.62%)
Mar 28, 2019 105.00 105.81 103.99 104.63 7,070,912 -0.20(-0.19%)
Mar 27, 2019 106.49 106.80 104.12 104.83 7,938,890 -1.55(-1.46%)
Mar 26, 2019 106.57 107.22 105.64 106.38 4,838,772 +0.98(+0.93%)
Mar 25, 2019 106.08 106.95 104.58 105.40 5,817,574 -1.35(-1.26%)
Mar 22, 2019 109.26 109.51 106.66 106.75 9,067,600 -3.14(-2.86%)
Mar 21, 2019 106.63 110.60 106.63 109.89 9,309,588 +3.66(+3.45%)
Mar 20, 2019 107.27 107.68 105.61 106.23 5,809,327 -0.92(-0.86%)
Mar 19, 2019 106.73 107.49 106.42 107.15 6,824,964 +1.22(+1.15%)
Mar 18, 2019 106.31 106.89 105.30 105.93 4,747,040 -0.29(-0.27%)
Mar 15, 2019 104.74 107.12 104.70 106.22 8,432,100 +2.77(+2.68%)
Mar 14, 2019 103.90 104.49 103.41 103.45 4,354,248 -0.58(-0.56%)
Mar 13, 2019 104.18 104.81 103.86 104.03 4,455,730 +0.42(+0.41%)
Mar 12, 2019 103.42 104.11 102.69 103.61 4,319,328 +0.51(+0.49%)
Mar 11, 2019 101.48 103.59 101.33 103.10 5,974,645 +2.15(+2.13%)
Mar 08, 2019 99.43 101.04 99.04 100.95 5,052,300 -0.03(-0.03%)
Mar 07, 2019 101.50 101.70 100.42 100.98 6,388,024 -1.11(-1.09%)
Mar 06, 2019 103.70 103.70 102.03 102.09 4,656,639 -1.75(-1.69%)
Mar 05, 2019 104.01 104.44 103.29 103.84 4,148,501 -0.49(-0.47%)
Mar 04, 2019 104.98 105.30 102.99 104.33 4,528,176 +0.05(+0.05%)
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.