FinancialContent is the trusted provider of stock market information to the media industry.
Semiconductor Vaneck ETF (NY: SMH)
117.76 USD  +0.20 (+0.17%)
Streaming Delayed Price  /  Updated: 2:53 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2019 118.14 118.83 116.89 117.56 8,519,623 +1.71(+1.48%)
Apr 16, 2019 113.89 115.87 113.83 115.85 6,921,506 +2.76(+2.44%)
Apr 15, 2019 113.88 113.96 112.42 113.09 4,677,873 -0.82(-0.72%)
Apr 12, 2019 113.44 113.91 112.96 113.91 3,892,400 +1.58(+1.41%)
Apr 11, 2019 112.45 113.03 112.00 112.33 4,267,153 -0.11(-0.10%)
Apr 10, 2019 111.30 112.77 111.24 112.44 6,242,584 +0.90(+0.81%)
Apr 09, 2019 112.15 112.15 111.07 111.54 5,261,122 -1.23(-1.09%)
Apr 08, 2019 111.96 112.89 111.79 112.77 3,914,645 +0.23(+0.20%)
Apr 05, 2019 112.35 112.67 111.70 112.54 4,645,700 +0.84(+0.75%)
Apr 04, 2019 111.09 112.39 110.96 111.70 6,617,574 +0.12(+0.11%)
Apr 03, 2019 110.80 112.50 110.56 111.58 9,059,691 +2.54(+2.33%)
Apr 02, 2019 108.99 109.30 108.39 109.04 3,442,750 +0.09(+0.08%)
Apr 01, 2019 107.94 109.05 107.48 108.95 5,937,328 +2.62(+2.46%)
Mar 29, 2019 105.87 106.55 105.66 106.33 5,591,800 +1.70(+1.62%)
Mar 28, 2019 105.00 105.81 103.99 104.63 7,070,912 -0.20(-0.19%)
Mar 27, 2019 106.49 106.80 104.12 104.83 7,938,890 -1.55(-1.46%)
Mar 26, 2019 106.57 107.22 105.64 106.38 4,838,772 +0.98(+0.93%)
Mar 25, 2019 106.08 106.95 104.58 105.40 5,817,574 -1.35(-1.26%)
Mar 22, 2019 109.26 109.51 106.66 106.75 9,067,600 -3.14(-2.86%)
Mar 21, 2019 106.63 110.60 106.63 109.89 9,309,588 +3.66(+3.45%)
Mar 20, 2019 107.27 107.68 105.61 106.23 5,809,327 -0.92(-0.86%)
Mar 19, 2019 106.73 107.49 106.42 107.15 6,824,964 +1.22(+1.15%)
Mar 18, 2019 106.31 106.89 105.30 105.93 4,747,040 -0.29(-0.27%)
Mar 15, 2019 104.74 107.12 104.70 106.22 8,432,100 +2.77(+2.68%)
Mar 14, 2019 103.90 104.49 103.40 103.45 4,354,248 -0.58(-0.56%)
Mar 13, 2019 104.18 104.81 103.86 104.03 4,455,730 +0.42(+0.41%)
Mar 12, 2019 103.42 104.11 102.69 103.61 4,319,328 +0.51(+0.49%)
Mar 11, 2019 101.48 103.59 101.33 103.10 5,974,645 +2.15(+2.13%)
Mar 08, 2019 99.43 101.04 99.04 100.95 5,052,300 -0.03(-0.03%)
Mar 07, 2019 101.50 101.70 100.42 100.98 6,388,024 -1.11(-1.09%)
Mar 06, 2019 103.70 103.70 102.03 102.09 4,656,639 -1.75(-1.69%)
Mar 05, 2019 104.01 104.44 103.29 103.84 4,148,501 -0.49(-0.47%)
Mar 04, 2019 104.98 105.30 102.99 104.33 4,528,176 +0.05(+0.05%)
Mar 01, 2019 104.26 104.80 103.23 104.28 4,427,400 +0.95(+0.92%)
Feb 28, 2019 102.81 103.61 102.56 103.33 4,489,031 -0.05(-0.05%)
Feb 27, 2019 103.97 103.97 102.22 103.38 5,834,307 -1.07(-1.02%)
Feb 26, 2019 104.74 105.14 104.13 104.45 3,481,613 -0.68(-0.65%)
Feb 25, 2019 105.67 106.27 105.01 105.13 4,922,125 +0.95(+0.91%)
Feb 22, 2019 103.61 104.31 103.41 104.18 4,632,900 +1.46(+1.42%)
Feb 21, 2019 103.25 103.58 102.41 102.72 4,651,802 -0.64(-0.62%)
Feb 20, 2019 102.93 104.03 102.93 103.36 4,442,000 +0.93(+0.91%)
Feb 19, 2019 102.17 103.08 102.15 102.43 3,495,828 -0.12(-0.12%)
Feb 15, 2019 102.76 102.96 101.85 102.55 4,945,300 +0.52(+0.51%)
Feb 14, 2019 101.30 102.71 101.28 102.03 4,391,934 +0.30(+0.29%)
Feb 13, 2019 101.85 102.49 101.43 101.73 3,993,578 +0.24(+0.24%)
Feb 12, 2019 100.57 101.75 100.44 101.49 5,755,374 +2.21(+2.23%)
Feb 11, 2019 99.13 99.53 98.48 99.28 3,458,481 +0.43(+0.44%)
Feb 08, 2019 97.47 99.04 97.12 98.85 5,897,700 -0.27(-0.27%)
Feb 07, 2019 99.89 100.45 98.27 99.12 9,107,335 -2.18(-2.15%)
Feb 06, 2019 100.18 101.97 100.03 101.30 8,298,787 +2.45(+2.48%)
Feb 05, 2019 98.27 99.22 98.01 98.85 7,330,621 +0.55(+0.56%)
Feb 04, 2019 97.76 98.31 96.99 98.30 4,625,688 +0.48(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More