Indicators

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.66	54.97	54.36	54.91	5,650,645	+0.63(+1.15%)
Sep 27, 2019	55.17	55.41	53.86	54.28	14,914,064	-1.32(-2.37%)
Sep 26, 2019	55.45	55.76	55.01	55.60	10,612,072	+0.19(+0.35%)
Sep 25, 2019	54.21	55.55	53.77	55.41	11,322,053	+0.93(+1.71%)
Sep 24, 2019	55.71	55.81	54.23	54.48	12,068,401	-0.82(-1.48%)
Sep 23, 2019	54.77	55.59	54.77	55.30	10,261,775	+0.47(+0.86%)
Sep 20, 2019	56.00	56.01	54.64	54.83	11,080,594	-1.05(-1.87%)
Sep 19, 2019	56.25	56.40	55.81	55.87	6,924,735	-0.23(-0.40%)
Sep 18, 2019	56.02	56.13	55.35	56.10	4,851,320	+0.06(+0.11%)
Sep 17, 2019	55.59	56.08	55.44	56.04	7,148,406	+0.23(+0.40%)
Sep 16, 2019	55.72	56.02	55.33	55.81	5,094,604	-0.38(-0.67%)
Sep 13, 2019	56.14	56.45	55.93	56.19	7,683,647	-0.03(-0.05%)
Sep 12, 2019	56.54	56.75	55.85	56.22	9,745,557	+0.09(+0.16%)
Sep 11, 2019	55.65	56.16	55.36	56.13	7,354,275	+0.71(+1.27%)
Sep 10, 2019	55.01	55.43	54.66	55.42	8,566,591	+0.11(+0.20%)
Sep 09, 2019	55.33	55.73	55.09	55.31	7,288,046	+0.21(+0.38%)
Sep 06, 2019	55.14	55.31	54.80	55.10	6,121,316	+0.05(+0.08%)
Sep 05, 2019	54.60	55.67	54.53	55.06	15,505,112	+1.62(+3.04%)
Sep 04, 2019	52.76	53.45	52.75	53.43	10,934,315	+1.53(+2.95%)

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.