Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

225.23 +0.34 (+0.15%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 107.81 109.98 105.85 106.98 9,513,689 +0.22(+0.20%)
Dec 31, 2020 106.76 106.76 106.76 2,157,157 +0.28(+0.26%)
Dec 30, 2020 105.17 106.61 105.17 106.48 2,157,157 +1.93(+1.85%)
Dec 29, 2020 105.42 105.48 103.59 104.55 4,600,694 -0.26(-0.25%)
Dec 28, 2020 106.21 106.31 104.72 104.82 2,501,720 -0.21(-0.20%)
Dec 24, 2020 104.21 105.05 104.21 105.03 1,168,986 +1.11(+1.07%)
Dec 23, 2020 104.85 105.20 103.86 103.91 2,720,523 -0.78(-0.75%)
Dec 22, 2020 105.05 105.05 103.80 104.70 3,778,226 -0.19(-0.18%)
Dec 21, 2020 103.80 104.94 103.04 104.88 4,357,924 -0.53(-0.50%)
Dec 18, 2020 105.91 106.09 104.74 105.41 7,025,897 -0.37(-0.35%)
Dec 17, 2020 106.47 106.50 105.38 105.78 2,318,389 -0.02(-0.02%)
Dec 16, 2020 106.29 106.29 104.98 105.80 2,612,319 -0.04(-0.04%)
Dec 15, 2020 105.53 106.12 105.05 105.84 5,178,547 +1.64(+1.57%)
Dec 14, 2020 104.07 104.82 103.66 104.21 4,476,587 +1.05(+1.02%)
Dec 11, 2020 103.31 103.97 102.14 103.16 4,276,311 -0.84(-0.81%)
Dec 10, 2020 102.99 104.70 102.60 104.00 4,365,106 +0.08(+0.08%)
Dec 09, 2020 106.69 107.10 103.23 103.92 7,390,237 -3.32(-3.10%)
Dec 08, 2020 107.05 107.66 106.37 107.24 3,837,573 +0.14(+0.13%)
Dec 07, 2020 107.19 107.23 106.16 107.10 4,274,316 +0.61(+0.57%)
Dec 04, 2020 104.10 106.50 103.91 106.50 5,528,014 +3.02(+2.92%)
Dec 03, 2020 104.18 104.69 103.36 103.48 4,743,281 -0.04(-0.04%)
Dec 02, 2020 103.06 103.86 102.62 103.52 5,468,202 +0.41(+0.40%)
Dec 01, 2020 102.24 103.88 101.82 103.10 6,939,279 +1.84(+1.82%)
Nov 30, 2020 100.36 102.20 99.02 101.26 8,788,628 +1.06(+1.06%)
Nov 27, 2020 99.56 100.76 99.56 100.20 3,795,076 +1.33(+1.34%)
Nov 25, 2020 98.98 99.51 98.47 98.87 3,703,609 -0.00(-0.00%)
Nov 24, 2020 99.21 99.26 97.46 98.88 4,027,270 +0.31(+0.32%)
Nov 23, 2020 97.82 99.00 97.47 98.57 5,189,879 +1.50(+1.54%)
Nov 20, 2020 97.77 98.36 96.97 97.07 3,686,716 -0.50(-0.51%)
Nov 19, 2020 95.81 97.66 95.47 97.57 4,513,897 +1.26(+1.31%)
Nov 18, 2020 97.31 97.74 96.27 96.31 7,894,807 -0.48(-0.50%)
Nov 17, 2020 97.69 97.69 96.35 96.79 3,532,206 -1.13(-1.15%)
Nov 16, 2020 95.99 98.20 95.83 97.92 4,912,862 +2.68(+2.81%)
Nov 13, 2020 95.06 95.98 94.60 95.24 5,021,441 +1.38(+1.47%)
Nov 12, 2020 94.99 95.47 93.43 93.86 6,597,364 -1.02(-1.08%)
Nov 11, 2020 93.20 95.12 93.12 94.88 5,533,605 +3.22(+3.52%)
Nov 10, 2020 94.03 94.05 91.44 91.66 7,110,305 -2.93(-3.09%)
Nov 09, 2020 97.97 98.49 94.49 94.58 11,104,249 -1.04(-1.09%)
Nov 06, 2020 94.02 95.91 93.49 95.63 6,492,955 +1.46(+1.55%)
Nov 05, 2020 92.91 94.30 92.72 94.17 6,226,268 +3.60(+3.97%)
Nov 04, 2020 89.27 90.89 88.16 90.57 8,054,933 +3.20(+3.67%)
Nov 03, 2020 86.32 87.99 86.26 87.37 6,066,846 +1.78(+2.08%)
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.