Indicators

Vaneck Semiconductor ETF (NQ: SMH )

220.88 +3.15 (+1.45%)

Streaming Delayed Price Updated: 11:13 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	130.94	133.10	129.32	131.77	18,151,494	-1.15(-0.86%)
Feb 25, 2022	130.98	132.96	130.29	132.92	18,040,648	+1.83(+1.39%)
Feb 24, 2022	121.84	131.11	121.26	131.09	21,882,280	+4.35(+3.43%)
Feb 23, 2022	131.58	132.57	126.39	126.74	15,497,273	-2.71(-2.09%)
Feb 22, 2022	128.89	132.53	127.54	129.45	18,186,198	-0.89(-0.69%)
Feb 18, 2022				130.35	0	-1.46(-1.11%)
Feb 17, 2022	135.61	135.78	131.70	131.81	16,083,865	-5.50(-4.01%)
Feb 16, 2022	135.62	137.69	134.27	137.32	10,181,857	-0.03(-0.02%)
Feb 15, 2022	133.18	137.50	132.77	137.34	13,035,544	+7.08(+5.44%)
Feb 14, 2022	130.79	133.01	128.63	130.26	15,878,600	-0.09(-0.07%)
Feb 11, 2022	137.60	138.59	129.53	130.35	23,818,650	-7.06(-5.14%)
Feb 10, 2022	138.51	142.69	136.76	137.41	16,905,318	-4.24(-2.99%)
Feb 09, 2022	138.97	141.68	137.21	141.65	20,646,078	+4.77(+3.48%)
Feb 08, 2022	133.26	137.30	132.95	136.88	10,300,289	+2.75(+2.05%)
Feb 07, 2022	134.53	136.09	133.50	134.14	10,499,836	+0.21(+0.16%)
Feb 04, 2022	132.65	135.07	130.95	133.93	10,051,751	+0.72(+0.54%)
Feb 03, 2022	135.95		132.68	133.20	16,978,528	-6.18(-4.44%)
Feb 02, 2022	138.90	139.58	136.61	139.39	12,062,879	+3.47(+2.55%)

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.