Indicators

Vaneck Semiconductor ETF (NQ: SMH )

223.30 +3.32 (+1.51%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	117.38	118.72	114.83	117.78	10,548,903	+2.38(+2.06%)
Feb 25, 2021	120.75	121.36	114.98	115.40	12,590,005	-6.81(-5.58%)
Feb 24, 2021	117.30	122.22	116.55	122.21	9,502,517	+3.81(+3.22%)
Feb 23, 2021	116.82	119.21	113.83	118.40	9,708,920	-1.15(-0.96%)
Feb 22, 2021	122.46	123.11	119.11	119.55	6,904,340	-4.54(-3.66%)
Feb 19, 2021	123.32	125.04	122.79	124.09	8,857,207	+2.62(+2.16%)
Feb 18, 2021	121.34	122.00	119.90	121.46	6,198,840	-1.30(-1.06%)
Feb 17, 2021	123.60	124.39	121.23	122.77	7,505,696	-2.42(-1.94%)
Feb 16, 2021	126.10	126.40	124.48	125.19	7,104,755	+0.76(+0.61%)
Feb 12, 2021	122.72	124.66	121.98	124.43	6,956,428	+1.27(+1.03%)
Feb 11, 2021	120.09	123.17	120.03	123.16	10,573,739	+4.40(+3.70%)
Feb 10, 2021	119.51	120.19	117.31	118.76	7,650,760	+0.30(+0.26%)
Feb 09, 2021	118.31	119.38	117.91	118.46	3,289,229	-0.35(-0.30%)
Feb 08, 2021	116.10	118.83	115.94	118.81	9,172,517	+3.84(+3.34%)
Feb 05, 2021	116.55	116.57	114.81	114.97	5,033,146	-0.84(-0.73%)
Feb 04, 2021	114.23	115.81	113.57	115.81	6,030,166	+1.32(+1.16%)
Feb 03, 2021	117.22	117.22	114.38	114.49	6,623,758	-2.19(-1.88%)
Feb 02, 2021	116.91	116.91	115.26	116.68	8,875,869	+1.57(+1.37%)

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.