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 120.16 120.22 115.78 117.09 5,419,080 -3.61(-2.99%)
Jul 30, 2019 119.94 121.05 119.67 120.70 2,811,703 -0.54(-0.45%)
Jul 29, 2019 120.63 121.43 119.60 121.24 4,374,586 +0.41(+0.34%)
Jul 26, 2019 122.00 122.10 120.77 120.83 3,938,100 -0.25(-0.21%)
Jul 25, 2019 122.57 122.70 120.86 121.08 5,588,785 -2.23(-1.81%)
Jul 24, 2019 120.91 123.56 120.70 123.31 6,883,711 +3.20(+2.66%)
Jul 23, 2019 119.60 120.12 118.83 120.11 4,142,697 +1.32(+1.11%)
Jul 22, 2019 117.25 118.97 117.21 118.79 5,037,895 +2.33(+2.00%)
Jul 19, 2019 116.88 117.52 116.39 116.46 4,386,500 +0.01(+0.01%)
Jul 18, 2019 114.65 116.73 114.61 116.45 5,234,688 +2.06(+1.80%)
Jul 17, 2019 114.78 115.04 114.05 114.39 2,689,269 +0.41(+0.36%)
Jul 16, 2019 114.55 114.62 113.48 113.98 3,704,342 -1.19(-1.03%)
Jul 15, 2019 114.91 115.59 114.51 115.17 2,645,783 +0.92(+0.81%)
Jul 12, 2019 112.62 114.31 112.62 114.25 3,549,700 +2.06(+1.84%)
Jul 11, 2019 112.51 112.61 111.61 112.19 3,842,275 +0.31(+0.28%)
Jul 10, 2019 111.97 113.37 111.68 111.88 4,610,825 +1.10(+0.99%)
Jul 09, 2019 109.27 110.94 109.09 110.78 4,009,977 +0.77(+0.70%)
Jul 08, 2019 109.68 110.23 109.22 110.01 3,857,740 -0.72(-0.65%)
Jul 05, 2019 110.25 110.97 109.60 110.73 3,988,300 -0.82(-0.74%)
Jul 03, 2019 111.82 111.93 110.80 111.55 2,011,000 -0.41(-0.37%)
Jul 02, 2019 112.98 112.99 111.46 111.96 4,252,007 -1.33(-1.17%)
Jul 01, 2019 115.10 115.96 112.54 113.29 9,121,484 +3.11(+2.82%)
Jun 28, 2019 111.50 111.59 110.11 110.18 5,927,400 +0.11(+0.10%)
Jun 27, 2019 109.33 110.61 109.33 110.07 5,222,548 +1.51(+1.39%)
Jun 26, 2019 107.80 109.34 107.79 108.56 7,319,594 +3.07(+2.91%)
Jun 25, 2019 107.32 107.68 105.42 105.49 6,157,201 -1.86(-1.73%)
Jun 24, 2019 107.41 107.79 106.95 107.35 6,124,423 +0.20(+0.19%)
Jun 21, 2019 107.13 108.01 106.84 107.15 5,239,100 -0.51(-0.47%)
Jun 20, 2019 108.77 109.20 107.10 107.66 5,575,890 +1.23(+1.16%)
Jun 19, 2019 106.75 107.24 105.94 106.43 4,717,627 +0.25(+0.24%)
Jun 18, 2019 102.93 106.91 102.93 106.18 13,862,587 +4.15(+4.07%)
Jun 17, 2019 102.61 102.93 101.78 102.03 6,176,163 -0.63(-0.61%)
Jun 14, 2019 102.59 103.05 101.98 102.66 5,933,400 -2.62(-2.49%)
Jun 13, 2019 105.46 105.71 104.58 105.28 3,577,349 +0.52(+0.50%)
Jun 12, 2019 106.06 106.24 104.66 104.76 4,024,561 -2.32(-2.17%)
Jun 11, 2019 108.36 108.80 106.42 107.08 8,103,833 +0.39(+0.37%)
Jun 10, 2019 105.39 107.85 105.20 106.69 8,609,205 +2.60(+2.50%)
Jun 07, 2019 103.33 104.36 102.97 104.09 5,674,100 +1.33(+1.29%)
Jun 06, 2019 101.53 103.11 101.16 102.76 5,021,130 +1.40(+1.38%)
Jun 05, 2019 103.03 103.28 100.24 101.36 10,559,503 -0.78(-0.76%)
Jun 04, 2019 99.68 102.19 99.06 102.14 6,961,429 +4.02(+4.10%)
Jun 03, 2019 99.31 100.07 97.65 98.12 6,731,741 -0.11(-0.11%)
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%)
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.