Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

231.06 -2.66 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 128.91 131.00 128.66 130.81 7,325,521 +0.91(+0.70%)
Mar 30, 2023 129.38 130.73 129.01 129.90 7,853,538 +1.83(+1.43%)
Mar 29, 2023 126.06 128.79 126.06 128.07 10,038,961 +3.87(+3.11%)
Mar 28, 2023 124.58 124.81 122.48 124.20 7,817,728 -0.87(-0.70%)
Mar 27, 2023 126.88 127.23 124.69 125.07 7,069,016 -1.48(-1.17%)
Mar 24, 2023 127.83 128.04 125.25 126.55 11,109,479 -2.03(-1.58%)
Mar 23, 2023 127.65 130.18 126.55 128.58 11,015,596 +3.33(+2.66%)
Mar 22, 2023 126.25 129.66 125.25 125.25 8,991,338 -0.81(-0.64%)
Mar 21, 2023 126.68 127.91 124.05 126.06 11,184,756 +0.40(+0.32%)
Mar 20, 2023 124.75 126.03 123.61 125.66 6,559,662 +1.25(+1.01%)
Mar 17, 2023 125.19 126.33 123.88 124.41 9,928,056 -0.64(-0.51%)
Mar 16, 2023 119.55 125.23 119.17 125.05 14,834,228 +4.81(+4.00%)
Mar 15, 2023 119.78 120.52 117.83 120.23 12,677,882 -1.37(-1.12%)
Mar 14, 2023 119.98 122.26 119.76 121.60 11,382,462 +3.53(+2.99%)
Mar 13, 2023 116.66 119.53 115.69 118.07 9,890,058 -0.08(-0.07%)
Mar 10, 2023 120.51 121.19 117.55 118.15 13,247,627 -1.94(-1.62%)
Mar 09, 2023 122.22 124.03 119.85 120.09 8,267,716 -2.35(-1.92%)
Mar 08, 2023 119.94 122.53 119.69 122.44 8,160,433 +3.12(+2.62%)
Mar 07, 2023 120.72 121.27 118.81 119.32 6,656,064 -1.35(-1.12%)
Mar 06, 2023 122.08 123.17 120.41 120.66 6,524,467 -1.08(-0.89%)
Mar 03, 2023 120.13 121.86 119.20 121.75 5,417,630 +1.63(+1.36%)
Mar 02, 2023 117.47 120.64 116.64 120.12 6,568,056 +1.05(+0.89%)
Mar 01, 2023 119.50 120.55 118.61 119.06 4,744,207 +0.08(+0.07%)
Feb 28, 2023 118.58 120.57 118.38 118.98 4,797,947 +0.06(+0.05%)
Feb 27, 2023 120.27 120.44 118.84 118.92 5,886,052 +0.53(+0.45%)
Feb 24, 2023 118.14 118.97 117.51 118.39 6,245,610 -2.15(-1.79%)
Feb 23, 2023 120.40 121.12 118.44 120.54 11,784,777 +4.12(+3.54%)
Feb 22, 2023 117.21 118.14 115.85 116.42 7,027,813 -0.57(-0.49%)
Feb 21, 2023 118.79 120.05 116.86 116.99 7,739,437 -3.67(-3.04%)
Feb 17, 2023 121.47 121.85 119.58 120.66 7,620,558 -1.67(-1.37%)
Feb 16, 2023 123.15 124.28 122.16 122.33 5,447,042 -3.41(-2.72%)
Feb 15, 2023 124.09 125.81 123.03 125.74 7,161,701 -0.00(-0.00%)
Feb 14, 2023 122.26 126.12 121.56 125.75 9,491,018 +2.65(+2.15%)
Feb 13, 2023 121.80 123.42 120.91 123.10 4,053,464 +1.82(+1.50%)
Feb 10, 2023 121.95 122.39 120.05 121.27 7,575,225 -2.07(-1.68%)
Feb 09, 2023 125.09 126.53 122.44 123.35 8,817,267 +0.49(+0.40%)
Feb 08, 2023 124.75 125.59 122.57 122.86 7,891,866 -2.46(-1.96%)
Feb 07, 2023 122.04 125.87 121.77 125.31 10,368,793 +3.65(+3.00%)
Feb 06, 2023 121.74 123.36 121.15 121.66 7,857,758 -2.06(-1.66%)
Feb 03, 2023 123.38 126.39 122.99 123.72 7,534,795 -2.31(-1.84%)
Feb 02, 2023 124.78 127.05 124.06 126.03 13,061,323 +2.64(+2.14%)
Feb 01, 2023 118.46 124.56 118.16 123.40 15,605,227 +5.56(+4.71%)
Jan 31, 2023 115.75 117.85 115.40 117.84 5,515,802 +1.77(+1.52%)
Jan 30, 2023 117.18 118.16 115.98 116.08 8,096,915 -2.85(-2.39%)
Jan 27, 2023 117.73 119.87 117.25 118.92 7,298,255 -0.78(-0.66%)
Jan 26, 2023 119.13 119.80 117.25 119.71 7,233,328 +2.11(+1.79%)
Jan 25, 2023 115.46 117.86 114.45 117.60 6,894,490 +0.12(+0.10%)
Jan 24, 2023 116.75 118.41 116.75 117.48 7,365,462 -0.84(-0.71%)
Jan 23, 2023 113.81 118.64 113.66 118.32 12,871,403 +5.33(+4.72%)
Jan 20, 2023 110.46 113.00 109.72 112.99 5,744,116 +3.56(+3.25%)
Jan 19, 2023 111.12 111.46 109.20 109.44 9,338,274 -2.74(-2.45%)
Jan 18, 2023 113.89 114.83 112.12 112.18 9,429,211 -0.71(-0.63%)
Jan 17, 2023 111.94 113.64 111.78 112.89 5,089,115 +0.67(+0.59%)
Jan 13, 2023 110.62 112.28 110.25 112.22 4,290,172 +0.40(+0.36%)
Jan 12, 2023 111.07 112.55 108.79 111.82 7,751,085 +1.65(+1.50%)
Jan 11, 2023 108.77 110.17 107.95 110.17 5,771,089 +1.28(+1.17%)
Jan 10, 2023 107.11 108.89 106.72 108.89 5,494,997 +1.40(+1.30%)
Jan 09, 2023 107.14 109.70 106.58 107.49 11,485,860 +2.29(+2.18%)
Jan 06, 2023 102.46 105.82 100.82 105.20 7,048,076 +4.41(+4.37%)
Jan 05, 2023 101.39 102.25 100.73 100.79 5,972,074 -1.84(-1.79%)
Jan 04, 2023 101.94 103.18 100.73 102.63 10,098,035 +2.54(+2.54%)
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.