Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Market Vectors Semiconductor ETF (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.62 54.62 54.62 0 -0.22(-0.40%)
Dec 30, 2014 55.10 55.10 54.83 54.84 2,484,347 -0.35(-0.63%)
Dec 29, 2014 55.43 55.43 55.04 55.19 1,060,200 -0.15(-0.27%)
Dec 26, 2014 55.92 55.92 55.29 55.34 646,436 -0.05(-0.09%)
Dec 24, 2014 55.39 55.39 55.39 0 +0.14(+0.25%)
Dec 23, 2014 55.56 55.76 55.23 55.25 1,484,327 -0.12(-0.22%)
Dec 22, 2014 54.83 55.47 54.70 55.37 2,451,245 +0.27(+0.49%)
Dec 19, 2014 55.40 55.67 54.86 55.10 2,635,482 -0.20(-0.36%)
Dec 18, 2014 55.27 55.32 54.80 55.30 4,601,605 +0.95(+1.75%)
Dec 17, 2014 53.43 54.43 52.93 54.35 4,869,925 +1.06(+1.99%)
Dec 16, 2014 54.43 53.29 6,102,934 -0.45(-0.84%)
Dec 15, 2014 54.52 55.02 53.60 53.74 4,770,239 -0.47(-0.87%)
Dec 12, 2014 54.56 54.95 54.16 54.21 3,806,756 -0.82(-1.49%)
Dec 11, 2014 55.12 55.66 54.88 55.03 1,762,794 +0.23(+0.42%)
Dec 10, 2014 55.58 55.69 54.68 54.80 3,145,572 -0.86(-1.55%)
Dec 09, 2014 55.13 55.86 54.90 55.66 5,364,921 -0.10(-0.18%)
Dec 08, 2014 56.44 56.64 55.41 55.76 2,719,905 -0.77(-1.36%)
Dec 05, 2014 56.13 56.54 56.09 56.53 1,787,869 +0.47(+0.84%)
Dec 04, 2014 56.21 56.25 55.73 56.06 3,212,616 +0.08(+0.14%)
Dec 03, 2014 55.36 56.17 55.23 55.98 3,459,087 +0.94(+1.71%)
Dec 02, 2014 54.80 55.06 54.58 55.04 1,798,556 +0.13(+0.24%)
Dec 01, 2014 55.48 55.62 54.73 54.91 3,273,454 -0.64(-1.15%)
Nov 28, 2014 55.37 55.75 55.15 55.55 1,716,027 +0.37(+0.67%)
Nov 26, 2014 55.18 55.18 55.18 0 +1.09(+2.02%)
Nov 25, 2014 54.22 54.36 54.04 54.09 2,383,007 -0.04(-0.07%)
Nov 24, 2014 53.86 54.22 53.67 54.13 1,788,956 +0.41(+0.76%)
Nov 21, 2014 53.99 54.03 53.37 53.72 2,101,761 +0.31(+0.58%)
Nov 20, 2014 52.40 53.45 52.23 53.41 1,900,298 +0.79(+1.50%)
Nov 19, 2014 52.85 53.00 52.39 52.62 1,270,601 -0.09(-0.17%)
Nov 18, 2014 52.14 52.89 52.01 52.71 2,480,185 +0.67(+1.29%)
Nov 17, 2014 52.13 52.23 51.64 52.04 1,599,447 -0.26(-0.50%)
Nov 14, 2014 51.85 52.32 51.52 52.30 1,840,092 +0.45(+0.87%)
Nov 13, 2014 51.89 52.29 51.67 51.85 1,642,793 +0.14(+0.27%)
Nov 12, 2014 51.60 51.77 51.44 51.71 702,235 -0.11(-0.21%)
Nov 11, 2014 52.25 52.25 51.67 51.82 776,752 -0.15(-0.29%)
Nov 10, 2014 51.67 52.07 51.56 51.97 1,620,689 +0.39(+0.76%)
Nov 07, 2014 52.00 52.06 51.15 51.58 3,178,521 -0.40(-0.77%)
Nov 06, 2014 52.07 52.26 51.66 51.98 2,580,808 -0.06(-0.12%)
Nov 05, 2014 51.88 52.15 51.50 52.04 2,844,555 +0.35(+0.68%)
Nov 04, 2014 51.68 51.95 51.31 51.69 1,115,825 -0.02(-0.04%)
Nov 03, 2014 51.45 51.91 51.35 51.71 2,289,867 +0.29(+0.56%)
Oct 31, 2014 51.03 51.55 50.97 51.42 5,147,278 +1.97(+3.98%)
Oct 30, 2014 49.94 50.06 48.96 49.45 8,043,975 -0.81(-1.61%)
Oct 29, 2014 50.14 50.34 49.75 50.26 3,002,911 +0.03(+0.06%)
Oct 28, 2014 49.64 50.24 49.61 50.23 2,983,181 +0.13(+0.26%)
Oct 27, 2014 48.94 50.10 48.77 50.10 2,238,022 +0.83(+1.68%)
Oct 24, 2014 48.93 49.41 48.73 49.27 2,418,628 +0.41(+0.84%)
Oct 23, 2014 48.84 49.12 48.66 48.86 3,590,316 +0.62(+1.29%)
Oct 22, 2014 48.22 48.24 4,984,583 -0.58(-1.19%)
Oct 21, 2014 47.66 48.86 47.48 48.82 4,408,152 +1.46(+3.08%)
Oct 20, 2014 46.66 47.45 46.47 47.36 3,543,311 +0.45(+0.96%)
Oct 17, 2014 46.75 46.91 3,828,470 +0.49(+1.06%)
Oct 16, 2014 45.09 46.60 45.08 46.42 4,394,860 +0.55(+1.20%)
Oct 15, 2014 44.59 46.19 44.43 45.87 4,879,236 -0.01(-0.02%)
Oct 14, 2014 45.66 46.67 45.44 45.88 9,579,340 +0.96(+2.14%)
Oct 13, 2014 45.84 46.35 44.92 44.92 6,484,029 -0.65(-1.43%)
Oct 10, 2014 47.43 47.43 45.37 45.57 16,967,572 -3.23(-6.62%)
Oct 09, 2014 49.90 49.96 48.77 48.80 3,804,865 -1.17(-2.34%)
Oct 08, 2014 48.95 50.04 48.50 49.97 7,803,526 +1.04(+2.13%)
Oct 07, 2014 49.67 49.81 48.93 48.93 3,986,282 -0.97(-1.94%)
Oct 06, 2014 50.35 50.47 49.63 49.90 4,588,923 -0.23(-0.46%)
Oct 03, 2014 50.13 50.40 49.79 50.13 2,633,140 +0.40(+0.80%)
Oct 02, 2014 49.97 49.98 48.90 49.73 6,942,879 -0.24(-0.48%)
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.