Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

231.06 -2.66 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 69.47 69.54 67.27 67.57 12,423,508 -2.52(-3.60%)
Jan 30, 2020 69.55 70.21 68.75 70.10 10,519,246 -0.16(-0.23%)
Jan 29, 2020 71.06 71.29 70.15 70.26 5,980,112 -1.09(-1.52%)
Jan 28, 2020 70.36 71.51 69.95 71.35 7,552,178 +1.74(+2.51%)
Jan 27, 2020 70.17 70.49 69.38 69.60 13,825,876 -2.92(-4.03%)
Jan 24, 2020 73.83 74.04 71.98 72.52 10,178,551 -0.32(-0.44%)
Jan 23, 2020 72.60 72.84 71.99 72.84 8,893,371 +0.45(+0.62%)
Jan 22, 2020 72.32 73.00 72.19 72.40 7,200,351 +0.59(+0.83%)
Jan 21, 2020 71.46 72.12 71.39 71.80 6,163,025 +0.06(+0.08%)
Jan 17, 2020 71.76 71.76 71.23 71.74 6,002,160 +0.29(+0.41%)
Jan 16, 2020 70.97 71.45 70.88 71.45 6,350,197 +1.13(+1.61%)
Jan 15, 2020 71.08 71.18 70.11 70.31 7,512,182 -1.06(-1.48%)
Jan 14, 2020 71.31 71.85 70.94 71.37 6,109,534 +0.15(+0.21%)
Jan 13, 2020 70.83 71.25 70.57 71.22 7,341,191 +0.98(+1.40%)
Jan 10, 2020 71.23 71.23 70.11 70.24 4,584,582 -0.59(-0.83%)
Jan 09, 2020 71.33 71.33 70.16 70.83 6,518,374 +0.40(+0.57%)
Jan 08, 2020 70.30 70.79 70.00 70.43 6,222,495 +0.12(+0.17%)
Jan 07, 2020 69.87 70.56 69.45 70.31 6,643,426 +1.15(+1.67%)
Jan 06, 2020 69.02 69.32 68.65 69.15 6,630,977 -0.75(-1.07%)
Jan 03, 2020 70.02 70.45 69.69 69.90 10,142,312 -1.16(-1.64%)
Jan 02, 2020 70.63 71.19 70.39 71.07 5,293,693 +1.61(+2.31%)
Dec 31, 2019 69.14 69.59 68.97 69.46 5,808,956 +0.09(+0.13%)
Dec 30, 2019 69.99 69.99 68.89 69.37 6,016,104 -0.51(-0.72%)
Dec 27, 2019 70.37 70.44 69.73 69.88 3,754,557 -0.24(-0.34%)
Dec 26, 2019 70.00 70.23 69.78 70.12 3,206,241 +0.19(+0.27%)
Dec 24, 2019 69.96 69.96 69.47 69.93 2,397,240 +0.14(+0.20%)
Dec 23, 2019 70.30 70.45 69.56 69.79 5,550,032 -0.18(-0.25%)
Dec 20, 2019 69.67 70.19 69.44 69.96 6,704,227 +0.67(+0.96%)
Dec 19, 2019 69.20 69.35 68.82 69.30 4,824,209 +0.40(+0.58%)
Dec 18, 2019 69.33 69.33 68.79 68.90 4,966,048 -0.24(-0.35%)
Dec 17, 2019 69.23 69.28 68.74 69.14 5,720,764 +0.39(+0.57%)
Dec 16, 2019 69.03 69.28 68.71 68.75 7,280,901 +0.56(+0.82%)
Dec 13, 2019 68.45 69.20 67.97 68.19 10,273,033 -0.26(-0.38%)
Dec 12, 2019 66.63 68.49 66.57 68.45 12,358,464 +1.91(+2.87%)
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.