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 (%)
Mar 31, 2017 35.50 35.69 35.42 35.54 1,941,504 -0.00(-0.01%)
Mar 30, 2017 35.36 35.62 35.36 35.54 1,318,597 +0.18(+0.50%)
Mar 29, 2017 35.45 35.46 35.29 35.37 2,644,398 -0.14(-0.40%)
Mar 28, 2017 35.41 35.63 35.29 35.51 5,230,042 +0.07(+0.19%)
Mar 27, 2017 35.13 35.46 34.92 35.44 2,798,870 +0.16(+0.45%)
Mar 24, 2017 35.54 35.67 35.17 35.28 3,642,689 +0.28(+0.79%)
Mar 23, 2017 35.05 35.17 34.92 35.01 2,983,558 -0.11(-0.30%)
Mar 22, 2017 34.80 35.14 34.72 35.11 7,430,179 +0.34(+0.97%)
Mar 21, 2017 35.57 35.66 34.69 34.77 12,071,825 -0.67(-1.89%)
Mar 20, 2017 35.38 35.59 35.23 35.44 2,546,047 +0.22(+0.61%)
Mar 17, 2017 35.25 35.32 35.13 35.23 4,596,736 +0.09(+0.27%)
Mar 16, 2017 35.16 35.25 35.05 35.13 3,597,857 +0.03(+0.08%)
Mar 15, 2017 34.80 35.13 34.70 35.11 5,398,251 +0.32(+0.91%)
Mar 14, 2017 34.80 34.81 34.56 34.79 2,848,142 -0.12(-0.36%)
Mar 13, 2017 34.86 34.92 34.69 34.92 6,132,013 +0.17(+0.49%)
Mar 10, 2017 34.64 34.84 34.57 34.75 4,017,097 +0.33(+0.95%)
Mar 09, 2017 34.30 34.48 34.20 34.42 2,397,727 +0.01(+0.04%)
Mar 08, 2017 34.37 34.64 34.33 34.41 3,365,334 +0.04(+0.10%)
Mar 07, 2017 34.21 34.52 34.16 34.37 3,438,095 +0.08(+0.25%)
Mar 06, 2017 34.12 34.33 33.98 34.29 5,747,116 +0.01(+0.04%)
Mar 03, 2017 34.25 34.27 34.04 34.27 2,995,246 +0.12(+0.35%)
Mar 02, 2017 34.42 34.49 34.14 34.15 4,299,821 -0.30(-0.88%)
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.