Indicators

Vaneck Semiconductor ETF (NQ: SMH )

217.64 +5.44 (+2.56%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	114.37	116.88	113.78	116.55	6,551,802	+0.96(+0.83%)
Jul 28, 2022	114.42	115.76	112.05	115.58	6,537,170	+1.39(+1.22%)
Jul 27, 2022	110.81	114.93	110.78	114.19	10,296,846	+5.11(+4.68%)
Jul 26, 2022	110.43	110.78	108.75	109.08	4,335,421	-1.67(-1.51%)
Jul 25, 2022	110.74	111.01	109.23	110.75	6,107,154	-0.69(-0.62%)
Jul 22, 2022	113.64	113.81	110.62	111.44	11,404,879	-2.58(-2.26%)
Jul 21, 2022	112.61	114.08	111.20	114.02	8,495,394	+1.88(+1.68%)
Jul 20, 2022	109.20	112.53	108.55	112.14	10,360,841	+2.58(+2.35%)
Jul 19, 2022	106.54	109.94	106.33	109.56	9,097,309	+4.79(+4.57%)
Jul 18, 2022	107.08	107.62	104.24	104.77	8,571,075	-0.78(-0.74%)
Jul 15, 2022	104.43	105.58	103.04	105.55	7,873,351	+2.60(+2.53%)
Jul 14, 2022	100.52	103.38	99.05	102.95	6,920,551	+2.13(+2.11%)
Jul 13, 2022	98.13	101.60	97.98	100.82	7,158,499	+0.79(+0.79%)
Jul 12, 2022	101.06	101.66	99.47	100.03	5,566,756	-0.04(-0.04%)
Jul 11, 2022	100.96	101.43	99.50	100.07	5,552,947	-2.46(-2.40%)
Jul 08, 2022	100.47	103.15	100.25	102.53	5,565,529	+0.55(+0.54%)
Jul 07, 2022	99.79	102.41	99.77	101.98	9,168,316	+4.50(+4.62%)
Jul 06, 2022	96.79	98.52	95.87	97.48	6,770,884	+0.66(+0.68%)
Jul 05, 2022	93.86	96.83	93.34	96.82	14,797,697	+0.51(+0.53%)

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.