Indicators

Vaneck Semiconductor ETF (NQ: SMH )

207.85 -6.24 (-2.91%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	115.94	118.53	112.75	112.95	14,740,894	-5.23(-4.43%)
Apr 28, 2022	114.21	119.25	112.86	118.19	19,428,564	+6.38(+5.71%)
Apr 27, 2022	111.04	114.48	110.96	111.80	14,998,097	-0.54(-0.48%)
Apr 26, 2022	116.13	116.27	112.34	112.34	18,607,168	-5.00(-4.26%)
Apr 25, 2022	114.58	117.35	114.21	117.35	19,416,350	+2.00(+1.73%)
Apr 22, 2022	117.92	118.64	115.26	115.35	14,499,825	-2.71(-2.29%)
Apr 21, 2022	122.87	124.21	117.54	118.06	18,322,074	-3.33(-2.74%)
Apr 20, 2022	123.63	124.46	120.97	121.39	13,261,856	-0.22(-0.18%)
Apr 19, 2022	118.40	121.76	117.90	121.61	13,458,629	+2.53(+2.13%)
Apr 18, 2022	116.57	120.07	116.51	119.07	14,491,284	+2.00(+1.71%)
Apr 14, 2022	121.36	121.49	117.03	117.07	15,549,046	-3.67(-3.04%)
Apr 13, 2022	119.07	121.73	118.32	120.74	16,768,557	+2.80(+2.37%)
Apr 12, 2022	120.95	121.93	117.55	117.94	21,464,704	-0.64(-0.54%)
Apr 11, 2022	119.54	120.25	118.40	118.58	15,900,512	-2.73(-2.25%)
Apr 08, 2022	123.56	123.56	121.09	121.31	13,889,743	-2.95(-2.38%)
Apr 07, 2022	123.69	125.42	121.93	124.26	15,410,742	+0.02(+0.02%)
Apr 06, 2022	124.21	126.25	122.83	124.24	22,932,096	-2.62(-2.07%)
Apr 05, 2022	131.67	131.74	126.50	126.86	22,605,896	-5.72(-4.31%)
Apr 04, 2022	130.76	132.77	130.34	132.59	11,806,990	+2.15(+1.65%)

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.