Indicators

Vaneck Semiconductor ETF (NQ: SMH )

214.09 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	115.75	117.85	115.40	117.84	5,515,792	+1.76(+1.52%)
Jan 30, 2023	117.18	118.16	115.98	116.08	8,096,900	-2.85(-2.39%)
Jan 27, 2023	117.74	119.87	117.25	118.92	7,298,243	-0.79(-0.66%)
Jan 26, 2023	119.13	119.80	117.25	119.71	7,233,316	+2.11(+1.79%)
Jan 25, 2023	115.46	117.86	114.45	117.60	6,894,478	+0.12(+0.10%)
Jan 24, 2023	116.75	118.41	116.75	117.48	7,365,449	-0.84(-0.71%)
Jan 23, 2023	113.81	118.64	113.66	118.32	12,871,381	+5.33(+4.72%)
Jan 20, 2023	110.46	113.00	109.72	112.99	5,744,106	+3.56(+3.25%)
Jan 19, 2023	111.12	111.46	109.20	109.44	9,338,258	-2.74(-2.45%)
Jan 18, 2023	113.89	114.83	112.12	112.18	9,429,195	-0.71(-0.63%)
Jan 17, 2023	111.94	113.64	111.78	112.89	5,089,106	+0.67(+0.59%)
Jan 13, 2023	110.62	112.28	110.25	112.22	4,290,165	+0.40(+0.36%)
Jan 12, 2023	111.07	112.55	108.79	111.82	7,751,071	+1.65(+1.50%)
Jan 11, 2023	108.77	110.17	107.95	110.17	5,771,079	+1.28(+1.17%)
Jan 10, 2023	107.11	108.89	106.72	108.89	5,494,988	+1.40(+1.30%)
Jan 09, 2023	107.14	109.70	106.58	107.49	11,485,840	+2.29(+2.18%)
Jan 06, 2023	102.46	105.82	100.82	105.20	7,048,064	+4.41(+4.37%)
Jan 05, 2023	101.39	102.25	100.73	100.79	5,972,063	-1.84(-1.79%)
Jan 04, 2023	101.94	103.18	100.73	102.63	10,098,017	+2.55(+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.