Vaneck Semiconductor ETF (NQ: SMH )

306.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 298.48 307.39 297.88 306.91 5,863,645 +6.37(+2.12%)
Jan 13, 2022 312.00 314.82 299.69 300.54 8,477,086 -5.32(-1.74%)
Jan 12, 2022 305.83 308.35 302.64 305.86 5,931,699 +2.59(+0.85%)
Jan 11, 2022 296.47 303.58 294.17 303.27 4,969,943 +6.00(+2.02%)
Jan 10, 2022 293.00 297.75 287.73 297.27 7,392,430 +0.38(+0.13%)
Jan 07, 2022 305.62 306.61 296.19 296.89 6,929,424 -9.31(-3.04%)
Jan 06, 2022 302.94 307.52 299.77 306.20 6,550,582 +3.01(+0.99%)
Jan 05, 2022 311.51 313.88 303.01 303.19 8,142,877 -10.77(-3.43%)
Jan 04, 2022 317.00 318.69 307.18 313.96 5,742,461 -1.64(-0.52%)
Jan 03, 2022 311.30 315.70 308.79 315.60 3,577,251 +6.81(+2.21%)
Dec 31, 2021 310.02 312.04 308.71 308.79 1,464,936 -1.04(-0.34%)
Dec 30, 2021 313.06 314.01 309.27 309.83 2,952,481 -3.56(-1.14%)
Dec 29, 2021 313.09 315.55 311.48 313.39 3,126,066 -0.05(-0.02%)
Dec 28, 2021 317.83 317.92 311.89 313.44 2,538,097 -3.12(-0.99%)
Dec 27, 2021 309.31 316.67 309.08 316.56 3,218,663 +8.30(+2.69%)
Dec 23, 2021 306.47 310.38 306.13 308.26 2,397,823 +2.63(+0.86%)
Dec 22, 2021 300.05 305.64 299.43 305.63 2,551,448 +3.59(+1.19%)
Dec 21, 2021 302.04 302.32 293.63 302.04 4,534,280 +10.53(+3.61%)
Dec 20, 2021 289.90 293.49 288.14 291.51 5,549,386 -3.78(-1.28%)
Dec 17, 2021 294.06 300.05 293.32 295.29 5,639,619 -1.39(-0.47%)
Dec 16, 2021 311.68 312.35 295.12 296.68 7,204,529 -13.48(-4.35%)
Dec 15, 2021 298.16 310.38 295.60 310.16 5,417,676 +12.32(+4.14%)
Dec 14, 2021 295.73 299.48 293.63 297.84 4,245,911 -1.73(-0.58%)
Dec 13, 2021 308.63 308.94 299.09 299.57 3,742,511 -7.98(-2.59%)
Dec 10, 2021 311.12 311.75 304.39 307.55 3,536,368 +1.94(+0.63%)
Dec 09, 2021 311.10 314.21 305.33 305.61 3,246,654 -7.58(-2.42%)
Dec 08, 2021 312.83 313.83 310.00 313.19 3,573,128 -1.36(-0.43%)
Dec 07, 2021 307.00 315.42 307.00 314.55 5,643,836 +14.55(+4.85%)
Dec 06, 2021 299.57 301.39 290.51 300.00 5,099,444 -1.15(-0.38%)
Dec 03, 2021 306.75 309.44 297.54 301.15 6,773,774 -3.46(-1.14%)
Dec 02, 2021 300.50 304.80 299.14 304.61 6,263,531 +0.06(+0.02%)
Dec 01, 2021 310.65 303.56 304.55 7,164,603 -0.35(-0.12%)
Nov 30, 2021 310.13 312.77 302.61 304.90 6,964,248 -6.52(-2.09%)
Nov 29, 2021 304.51 311.74 303.07 311.42 4,515,702 +12.02(+4.01%)
Nov 26, 2021 302.63 305.43 297.89 299.40 3,366,344 -8.94(-2.90%)
Nov 24, 2021 302.34 308.50 299.47 308.34 3,582,603 +3.08(+1.01%)
Nov 23, 2021 305.87 308.64 304.49 305.26 5,260,896 -2.23(-0.73%)
Nov 22, 2021 313.59 318.82 307.28 307.49 5,469,957 -4.71(-1.51%)
Nov 19, 2021 309.63 314.07 308.88 312.20 3,333,092 +1.96(+0.63%)
Nov 18, 2021 309.82 310.28 309.52 310.24 3,801,354 +7.45(+2.46%)
Nov 17, 2021 304.70 305.46 301.65 302.79 2,909,540 -1.81(-0.59%)
Nov 16, 2021 299.89 305.06 298.78 304.60 2,432,904 +3.90(+1.30%)
Nov 15, 2021 303.11 303.11 297.67 300.70 2,818,392 -0.40(-0.13%)
Nov 12, 2021 299.04 302.31 297.23 301.10 2,636,091 +3.03(+1.02%)
Nov 11, 2021 297.50 298.90 295.44 298.07 2,818,529 +5.27(+1.80%)
Nov 10, 2021 296.38 292.80 5,302,376 -9.54(-3.16%)
Nov 09, 2021 305.01 305.95 299.29 302.34 5,770,679 +0.40(+0.13%)
Nov 08, 2021 298.53 303.86 297.17 301.94 4,313,317 +5.34(+1.80%)
Nov 05, 2021 296.68 299.74 293.97 296.60 4,774,275 +2.30(+0.78%)
Nov 04, 2021 285.29 296.10 284.32 294.30 7,561,111 +11.70(+4.14%)
Nov 03, 2021 280.16 282.77 279.07 282.60 3,048,340 +2.77(+0.99%)
Nov 02, 2021 276.75 280.00 276.60 279.83 2,305,733 +3.05(+1.10%)
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.