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%)
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.