Indicators

Vaneck Semiconductor ETF (NQ: SMH )

208.63 -3.77 (-1.77%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	121.52	122.89	121.05	122.89	7,598,984	+2.02(+1.67%)
Apr 27, 2023	119.84	121.03	117.89	120.86	6,854,931	+1.16(+0.97%)
Apr 26, 2023	120.08	120.89	119.13	119.70	7,741,568	+0.83(+0.70%)
Apr 25, 2023	121.80	121.81	118.82	118.87	10,525,560	-3.89(-3.17%)
Apr 24, 2023	123.16	123.93	121.98	122.77	4,513,141	-0.66(-0.54%)
Apr 21, 2023	123.84	124.57	122.55	123.43	5,233,707	-1.28(-1.02%)
Apr 20, 2023	123.75	126.51	123.66	124.70	5,914,889	+0.14(+0.11%)
Apr 19, 2023	124.03	124.78	123.75	124.56	5,042,535	-1.19(-0.95%)
Apr 18, 2023	126.33	127.14	124.81	125.76	5,737,373	+0.56(+0.45%)
Apr 17, 2023	124.15	125.23	123.58	125.20	5,327,752	-0.09(-0.07%)
Apr 14, 2023	125.35	126.72	123.92	125.28	4,930,818	-0.13(-0.11%)
Apr 13, 2023	124.75	126.13	123.84	125.42	5,795,463	+1.00(+0.81%)
Apr 12, 2023	127.76	127.99	124.32	124.42	7,795,395	-2.25(-1.78%)
Apr 11, 2023	127.81	127.99	126.48	126.67	6,326,575	-0.68(-0.53%)
Apr 10, 2023	124.30	127.41	124.10	127.34	6,026,940	+1.90(+1.51%)
Apr 06, 2023	124.57	126.26	123.89	125.44	7,492,963	-0.38(-0.30%)
Apr 05, 2023	126.75	126.96	124.47	125.82	10,126,496	-2.24(-1.75%)
Apr 04, 2023	130.32	130.48	127.44	128.06	8,105,894	-2.00(-1.54%)

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.