Indicators

Vaneck Semiconductor ETF (NQ: SMH )

223.30 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	120.82	122.23	120.60	121.80	7,103,192	+1.35(+1.12%)
May 27, 2021	119.65	120.93	119.36	120.45	5,613,535	+0.58(+0.48%)
May 26, 2021	119.76	120.44	118.94	119.88	6,640,645	+0.12(+0.10%)
May 25, 2021	120.01	120.48	118.94	119.76	8,283,475	+0.78(+0.66%)
May 24, 2021	117.46	119.77	117.25	118.97	7,692,384	+2.56(+2.20%)
May 21, 2021	117.70	117.79	116.09	116.42	11,140,521	-0.59(-0.51%)
May 20, 2021	115.11	117.49	114.93	117.01	11,696,927	+2.83(+2.48%)
May 19, 2021	109.59	114.29	109.46	114.17	16,553,796	+2.01(+1.79%)
May 18, 2021	113.85	114.23	112.02	112.17	7,792,047	-0.62(-0.55%)
May 17, 2021	112.38	112.83	110.88	112.79	10,336,754	-1.27(-1.11%)
May 14, 2021	112.26	114.82	111.15	114.06	8,555,194	+3.50(+3.17%)
May 13, 2021	111.14	112.42	109.50	110.55	18,307,436	+1.24(+1.14%)
May 12, 2021	111.50	111.98	108.91	109.31	15,657,411	-4.70(-4.12%)
May 11, 2021	110.19	114.28	110.11	114.01	13,802,170	+0.35(+0.31%)
May 10, 2021	117.85	117.85	113.59	113.66	10,875,067	-5.41(-4.54%)
May 07, 2021	119.06	120.00	117.98	119.07	11,018,402	+1.66(+1.41%)
May 06, 2021	116.21	117.62	115.12	117.42	13,145,568	+0.96(+0.82%)
May 05, 2021	117.20	117.94	115.85	116.46	10,096,392	+0.51(+0.44%)
May 04, 2021	116.09	116.30	113.79	115.94	14,960,141	-1.46(-1.24%)

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.