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 (%)
Jun 29, 2018 103.05 103.68 102.50 102.67 5,175,048 +0.50(+0.49%)
Jun 28, 2018 100.92 102.37 100.91 102.17 6,769,193 +1.02(+1.01%)
Jun 27, 2018 104.18 104.32 101.15 101.15 8,437,974 -2.54(-2.45%)
Jun 26, 2018 103.72 104.06 102.97 103.69 8,250,307 +0.95(+0.92%)
Jun 25, 2018 105.10 105.24 101.96 102.74 11,676,650 -3.85(-3.61%)
Jun 22, 2018 107.76 107.84 106.18 106.59 4,236,097 -0.40(-0.37%)
Jun 21, 2018 109.35 109.50 106.97 106.99 7,243,962 -1.35(-1.25%)
Jun 20, 2018 108.61 108.75 107.72 108.34 5,555,608 +0.67(+0.62%)
Jun 19, 2018 107.06 107.74 106.14 107.67 11,115,951 -1.30(-1.19%)
Jun 18, 2018 108.92 109.09 107.91 108.97 5,261,225 -1.33(-1.21%)
Jun 15, 2018 110.30 110.12 110.30 6,441,258 +0.18(+0.16%)
Jun 14, 2018 110.40 110.83 109.68 110.12 3,293,941 +0.17(+0.15%)
Jun 13, 2018 110.03 111.06 109.75 109.95 7,076,417 -0.23(-0.21%)
Jun 12, 2018 109.98 110.21 109.27 110.18 2,543,881 +0.33(+0.30%)
Jun 11, 2018 109.73 110.29 109.39 109.85 3,043,077 -0.12(-0.11%)
Jun 08, 2018 109.50 110.28 108.90 109.97 4,747,008 -0.75(-0.68%)
Jun 07, 2018 111.81 112.00 110.04 110.72 9,331,845 -0.89(-0.80%)
Jun 06, 2018 111.61 110.37 111.61 2,739,297 +0.71(+0.64%)
Jun 05, 2018 110.62 111.01 110.01 110.90 3,754,950 +0.62(+0.56%)
Jun 04, 2018 109.70 110.36 109.30 110.28 3,884,044 +0.75(+0.68%)
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.