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 (%)
Aug 30, 2013 37.45 37.49 37.00 37.14 832,580 -0.22(-0.59%)
Aug 29, 2013 37.07 37.58 37.07 37.36 1,612,765 +0.31(+0.84%)
Aug 28, 2013 36.88 37.26 36.82 37.05 1,307,196 +0.28(+0.76%)
Aug 27, 2013 37.09 37.14 36.68 36.77 1,051,727 -0.75(-2.00%)
Aug 26, 2013 37.56 37.80 37.47 37.52 468,555 -0.07(-0.19%)
Aug 23, 2013 37.59 37.70 37.45 37.59 405,249 +0.12(+0.32%)
Aug 22, 2013 37.32 37.65 37.32 37.47 402,959 +0.23(+0.62%)
Aug 21, 2013 37.37 37.52 37.07 37.24 1,582,193 -0.31(-0.83%)
Aug 20, 2013 37.48 37.72 37.41 37.55 1,109,629 +0.18(+0.48%)
Aug 19, 2013 37.43 37.78 37.35 37.37 627,385 -0.05(-0.13%)
Aug 16, 2013 37.36 37.76 37.36 37.42 1,772,666 +0.04(+0.11%)
Aug 15, 2013 37.68 37.71 37.34 37.38 2,372,451 -0.84(-2.20%)
Aug 14, 2013 38.27 38.50 38.13 38.22 1,106,649 -0.38(-0.98%)
Aug 13, 2013 38.47 38.62 38.07 38.60 1,145,355 +0.41(+1.07%)
Aug 12, 2013 38.02 38.33 37.97 38.19 990,720 +0.07(+0.18%)
Aug 09, 2013 38.16 38.24 37.99 38.12 1,793,747 -0.10(-0.26%)
Aug 08, 2013 38.48 38.48 38.01 38.22 660,822 +0.01(+0.03%)
Aug 07, 2013 38.39 38.41 38.06 38.21 1,053,456 -0.35(-0.91%)
Aug 06, 2013 38.78 38.80 38.45 38.56 459,205 -0.25(-0.64%)
Aug 05, 2013 38.65 38.81 38.61 38.81 281,966 -0.02(-0.05%)
Aug 02, 2013 38.92 38.92 38.58 38.83 1,040,794 -0.21(-0.54%)
Aug 01, 2013 38.62 39.16 38.62 39.04 1,329,881 +0.48(+1.24%)
Jul 31, 2013 38.38 38.79 38.35 38.56 2,811,457 +0.18(+0.47%)
Jul 30, 2013 38.20 38.51 38.20 38.38 648,990 +0.38(+1.00%)
Jul 29, 2013 38.17 38.25 37.86 38.00 688,115 -0.12(-0.31%)
Jul 26, 2013 38.10 38.14 37.89 38.12 2,677,066 -0.22(-0.57%)
Jul 25, 2013 38.07 38.34 37.94 38.34 2,687,672 +0.27(+0.71%)
Jul 24, 2013 38.84 38.84 38.00 38.07 1,911,800 -0.47(-1.22%)
Jul 23, 2013 38.75 38.96 38.47 38.54 1,067,042 +0.03(+0.08%)
Jul 22, 2013 38.42 38.58 38.35 38.51 3,096,380 -0.07(-0.18%)
Jul 19, 2013 38.51 38.58 38.20 38.58 2,948,455 -0.15(-0.39%)
Jul 18, 2013 39.23 39.23 38.65 38.73 2,844,475 -0.83(-2.10%)
Jul 17, 2013 39.68 39.72 39.44 39.56 1,516,224 +0.06(+0.15%)
Jul 16, 2013 39.27 39.56 39.27 39.50 829,745 +0.24(+0.61%)
Jul 15, 2013 39.31 39.31 39.15 39.26 516,419 +0.01(+0.03%)
Jul 12, 2013 39.20 39.36 39.03 39.25 994,141 +0.14(+0.36%)
Jul 11, 2013 38.73 39.13 38.67 39.11 1,534,790 +1.01(+2.65%)
Jul 10, 2013 37.80 38.21 37.77 38.10 906,700 +0.29(+0.77%)
Jul 09, 2013 37.75 37.92 37.51 37.81 1,564,895 +0.30(+0.80%)
Jul 08, 2013 38.25 38.29 37.39 37.51 1,724,940 -0.82(-2.14%)
Jul 05, 2013 38.13 38.33 37.89 38.33 2,883,903 +0.51(+1.35%)
Jul 03, 2013 37.59 37.98 37.42 37.82 1,464,404 +0.24(+0.64%)
Jul 02, 2013 37.60 38.00 37.39 37.58 1,104,903 -0.01(-0.03%)
Jul 01, 2013 37.73 38.06 37.54 37.59 891,987 -0.10(-0.27%)
Jun 28, 2013 37.43 37.87 37.22 37.69 833,627 +0.39(+1.05%)
Jun 26, 2013 37.43 37.52 37.08 37.30 1,291,057 +0.22(+0.59%)
Jun 25, 2013 36.89 37.17 36.57 37.08 1,143,320 +0.76(+2.09%)
Jun 24, 2013 36.62 36.74 36.08 36.32 2,847,678 -0.68(-1.84%)
Jun 21, 2013 37.28 37.37 36.72 37.00 2,121,406 -0.04(-0.11%)
Jun 20, 2013 37.63 37.75 36.94 37.04 2,585,319 -1.17(-3.06%)
Jun 19, 2013 38.75 38.95 38.21 38.21 1,535,484 -0.54(-1.39%)
Jun 18, 2013 38.32 38.84 38.32 38.75 1,895,686 +0.55(+1.44%)
Jun 17, 2013 38.22 38.48 38.01 38.20 993,289 +0.32(+0.84%)
Jun 14, 2013 38.05 38.23 37.78 37.88 801,424 -0.14(-0.37%)
Jun 13, 2013 37.35 38.11 37.17 38.02 1,944,778 +0.66(+1.77%)
Jun 12, 2013 38.24 38.44 37.29 37.36 2,156,622 -0.45(-1.19%)
Jun 11, 2013 38.08 38.30 37.76 37.81 2,511,822 -0.71(-1.84%)
Jun 10, 2013 38.38 38.64 38.26 38.52 1,573,077 +0.21(+0.55%)
Jun 07, 2013 38.16 38.38 37.82 38.31 1,429,304 +0.36(+0.95%)
Jun 06, 2013 38.10 38.33 37.60 37.95 1,908,043 -0.11(-0.29%)
Jun 05, 2013 38.58 38.65 38.02 38.06 2,448,814 -0.71(-1.83%)
Jun 04, 2013 38.85 39.28 38.67 38.77 5,153,445 +0.18(+0.47%)
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.