Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

224.99 +0.10 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.66 68.72 66.48 66.78 12,571,217 -2.50(-3.60%)
Jan 30, 2020 68.73 69.39 67.94 69.27 10,644,314 -0.16(-0.23%)
Jan 29, 2020 70.22 70.45 69.32 69.43 6,051,212 -1.07(-1.52%)
Jan 28, 2020 69.54 70.67 69.13 70.51 7,641,970 +1.72(+2.51%)
Jan 27, 2020 69.35 69.66 68.57 68.78 13,990,258 -2.89(-4.03%)
Jan 24, 2020 72.96 73.17 71.14 71.67 10,299,568 -0.32(-0.44%)
Jan 23, 2020 71.74 71.99 71.15 71.99 8,999,109 +0.44(+0.62%)
Jan 22, 2020 71.47 72.14 71.34 71.55 7,285,960 +0.59(+0.83%)
Jan 21, 2020 70.62 71.27 70.56 70.96 6,236,300 +0.06(+0.08%)
Jan 17, 2020 70.91 70.92 70.40 70.90 6,073,523 +0.29(+0.41%)
Jan 16, 2020 70.13 70.61 70.05 70.61 6,425,698 +1.12(+1.61%)
Jan 15, 2020 70.24 70.35 69.29 69.49 7,601,498 -1.04(-1.48%)
Jan 14, 2020 70.47 71.00 70.10 70.53 6,182,174 +0.15(+0.21%)
Jan 13, 2020 70.00 70.41 69.74 70.39 7,428,474 +0.97(+1.40%)
Jan 10, 2020 70.40 70.40 69.29 69.41 4,639,090 -0.58(-0.83%)
Jan 09, 2020 70.49 70.49 69.34 70.00 6,595,874 +0.40(+0.57%)
Jan 08, 2020 69.48 69.95 69.18 69.60 6,296,477 +0.12(+0.17%)
Jan 07, 2020 69.05 69.73 68.64 69.48 6,722,413 +1.14(+1.67%)
Jan 06, 2020 68.21 68.51 67.85 68.34 6,709,815 -0.74(-1.07%)
Jan 03, 2020 69.20 69.62 68.87 69.08 10,262,899 -1.15(-1.64%)
Jan 02, 2020 69.80 70.36 69.57 70.23 5,356,632 +1.59(+2.31%)
Dec 31, 2019 68.32 68.77 68.16 68.64 5,878,022 +0.09(+0.13%)
Dec 30, 2019 69.17 69.17 68.08 68.56 6,087,632 -0.50(-0.72%)
Dec 27, 2019 69.55 69.61 68.91 69.06 3,799,196 -0.24(-0.34%)
Dec 26, 2019 69.18 69.41 68.96 69.29 3,244,362 +0.18(+0.27%)
Dec 24, 2019 69.14 69.14 68.65 69.11 2,425,742 +0.14(+0.20%)
Dec 23, 2019 69.48 69.62 68.74 68.97 5,616,019 +1.37(+2.03%)
Dec 20, 2019 67.31 67.82 67.09 67.60 6,939,018 +0.65(+0.96%)
Dec 19, 2019 66.86 67.00 66.49 66.95 4,993,159 +0.39(+0.58%)
Dec 18, 2019 66.98 66.98 66.46 66.57 5,139,966 -0.23(-0.35%)
Dec 17, 2019 66.89 66.93 66.41 66.80 5,921,113 +0.38(+0.57%)
Dec 16, 2019 66.69 66.94 66.39 66.42 7,535,888 +0.54(+0.82%)
Dec 13, 2019 66.13 66.86 65.67 65.88 10,632,808 -0.25(-0.38%)
Dec 12, 2019 64.38 66.17 64.31 66.14 12,791,275 +1.85(+2.87%)
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.