Indicators

Vaneck Semiconductor ETF (NQ: SMH )

223.26 -0.04 (-0.02%)

Official Closing Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	176.02	176.38	173.67	174.87	5,391,626	-0.95(-0.54%)
Dec 28, 2023	176.62	176.73	175.71	175.82	4,055,708	-0.04(-0.02%)
Dec 27, 2023	176.35	176.75	175.19	175.86	5,112,911	+0.19(+0.11%)
Dec 26, 2023	173.78	176.31	173.78	175.67	4,828,728	+2.39(+1.38%)
Dec 22, 2023	174.10	174.41	172.41	173.28	4,089,167	+0.02(+0.01%)
Dec 21, 2023	172.35	173.54	171.52	173.26	8,181,515	+4.18(+2.47%)
Dec 20, 2023	172.85	173.69	169.01	169.08	8,555,745	-4.84(-2.78%)
Dec 19, 2023	173.20	174.05	172.91	173.92	5,029,979	+0.58(+0.33%)
Dec 18, 2023	173.56	173.87	171.97	173.34	5,157,142	+0.30(+0.18%)
Dec 15, 2023	172.85	174.81	172.66	173.04	6,943,615	+0.81(+0.47%)
Dec 14, 2023	170.59	172.82	170.39	172.22	9,501,858	+3.12(+1.85%)
Dec 13, 2023	167.30	170.07	166.75	169.10	8,077,064	+1.97(+1.18%)
Dec 12, 2023	164.59	167.19	164.34	167.13	7,018,031	+1.75(+1.06%)
Dec 11, 2023	162.55	165.99	162.31	165.38	9,728,679	+3.88(+2.40%)
Dec 08, 2023	159.88	161.96	159.70	161.51	5,717,933	+1.37(+0.86%)
Dec 07, 2023	157.92	160.47	157.27	160.13	8,842,884	+3.58(+2.29%)
Dec 06, 2023	159.71	160.01	156.35	156.56	6,495,525	-1.27(-0.81%)
Dec 05, 2023	156.58	158.00	156.12	157.83	4,874,168	+0.00(+0.00%)
Dec 04, 2023	158.30	158.54	155.62	157.83	8,179,091	-2.34(-1.46%)

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.