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 (%)
Jan 29, 2021	113.04	113.31	110.26	110.77	8,268,827	-2.06(-1.82%)
Jan 28, 2021	112.99	114.56	111.83	112.83	8,135,312	+2.31(+2.09%)
Jan 27, 2021	113.83	113.83	109.95	110.51	11,845,939	-5.67(-4.88%)
Jan 26, 2021	118.03	118.09	116.16	116.19	5,515,501	-2.04(-1.73%)
Jan 25, 2021	118.86	119.12	115.83	118.23	7,199,585	+0.46(+0.39%)
Jan 22, 2021	118.78	119.40	117.70	117.77	5,634,824	-2.26(-1.88%)
Jan 21, 2021	119.72	120.31	118.23	120.03	7,382,834	+1.83(+1.55%)
Jan 20, 2021	120.28	120.63	117.94	118.20	6,453,300	-0.49(-0.42%)
Jan 19, 2021	116.94	118.78	116.32	118.69	6,282,009	+3.94(+3.43%)
Jan 15, 2021	116.72	116.92	113.75	114.75	7,832,247	-2.28(-1.95%)
Jan 14, 2021	115.88	118.72	115.74	117.03	6,755,094	+2.84(+2.49%)
Jan 13, 2021	115.60	115.67	113.65	114.19	4,529,330	-0.62(-0.54%)
Jan 12, 2021	115.27	115.72	113.67	114.81	6,520,229	+0.53(+0.47%)
Jan 11, 2021	112.15	115.04	111.92	114.28	6,408,018	+1.69(+1.50%)
Jan 08, 2021	114.93	115.32	111.38	112.59	6,882,165	-0.41(-0.36%)
Jan 07, 2021	110.37	113.23	110.37	113.00	5,364,678	+4.48(+4.13%)
Jan 06, 2021	107.94	110.57	107.51	108.52	7,865,216	-0.33(-0.31%)
Jan 05, 2021	106.78	108.95	106.78	108.85	4,744,498	+1.87(+1.75%)

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.