Indicators

Vaneck Semiconductor ETF (NQ: SMH )

211.76 +3.72 (+1.79%)

Streaming Delayed Price Updated: 1:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	126.00	128.79	122.54	128.60	22,294,062	+2.46(+1.95%)
Jan 27, 2022	133.09	133.37	125.77	126.14	22,474,424	-5.63(-4.27%)
Jan 26, 2022	133.89	137.05	129.69	131.77	20,870,394	+1.87(+1.44%)
Jan 25, 2022	131.43	132.60	129.17	129.90	17,226,152	-5.36(-3.96%)
Jan 24, 2022	130.81	135.33	126.41	135.25	25,574,516	+1.71(+1.28%)
Jan 21, 2022	135.14	138.58	133.43	133.54	26,985,396	-2.26(-1.66%)
Jan 20, 2022	141.25	142.30	135.79	135.80	16,989,132	-4.29(-3.06%)
Jan 19, 2022	145.41	146.29	140.00	140.09	17,834,846	-3.98(-2.76%)
Jan 18, 2022	148.27	148.31	143.79	144.07	12,715,665	-6.75(-4.47%)
Jan 14, 2022				150.82	0	+3.13(+2.12%)
Jan 13, 2022	153.32	154.71	147.27	147.69	17,250,258	-2.61(-1.74%)
Jan 12, 2022	150.29	151.53	148.72	150.31	12,070,579	+1.27(+0.85%)
Jan 11, 2022	145.69	149.19	144.56	149.03	10,113,475	+2.95(+2.02%)
Jan 10, 2022	143.99	146.32	141.40	146.08	15,043,061	+0.19(+0.13%)
Jan 07, 2022	150.19	150.68	145.55	145.90	14,100,877	-4.58(-3.04%)
Jan 06, 2022	148.87	151.12	147.31	150.47	13,329,961	+1.48(+0.99%)
Jan 05, 2022	153.08	154.25	148.91	148.99	16,570,166	-5.29(-3.43%)
Jan 04, 2022	155.78	156.61	150.95	154.29	11,685,493	-0.81(-0.52%)

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.