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 30, 2017 36.82 36.94 36.37 36.50 11,724,270 -0.16(-0.43%)
Jun 29, 2017 37.25 37.32 36.19 36.65 17,259,858 -0.84(-2.25%)
Jun 28, 2017 37.23 37.57 36.82 37.50 8,829,148 +0.53(+1.45%)
Jun 27, 2017 37.76 37.77 36.96 36.96 17,038,784 -1.09(-2.86%)
Jun 26, 2017 38.56 38.65 37.80 38.05 12,062,291 -0.15(-0.39%)
Jun 23, 2017 38.06 38.35 37.97 38.20 4,635,590 +0.16(+0.41%)
Jun 22, 2017 38.14 38.23 37.92 38.04 5,037,138 -0.10(-0.26%)
Jun 21, 2017 37.89 38.15 37.74 38.14 7,190,281 +0.43(+1.15%)
Jun 20, 2017 38.24 38.39 37.71 37.71 5,927,660 -0.48(-1.25%)
Jun 19, 2017 37.92 38.22 37.92 38.18 6,031,932 +0.66(+1.77%)
Jun 16, 2017 37.70 37.89 37.42 37.52 8,313,427 -0.02(-0.06%)
Jun 15, 2017 37.26 37.68 37.26 37.54 9,417,535 -0.35(-0.92%)
Jun 14, 2017 38.31 38.34 37.52 37.89 7,113,572 -0.33(-0.86%)
Jun 13, 2017 38.35 38.52 37.81 38.22 7,799,047 +0.25(+0.65%)
Jun 12, 2017 37.74 38.11 37.07 37.97 18,703,422 -0.23(-0.61%)
Jun 09, 2017 39.94 40.00 37.49 38.21 20,019,840 -1.50(-3.78%)
Jun 08, 2017 39.37 39.74 39.17 39.71 7,389,301 +0.52(+1.32%)
Jun 07, 2017 39.10 39.31 38.98 39.19 5,949,953 +0.29(+0.74%)
Jun 06, 2017 38.77 39.14 38.63 38.90 3,921,419 +0.09(+0.23%)
Jun 05, 2017 38.74 39.00 38.71 38.81 4,919,090 +0.10(+0.26%)
Jun 02, 2017 38.62 38.75 38.34 38.71 2,915,494 +0.30(+0.78%)
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.